Golkunda Diamonds & Jewellery Limited (BOM:523676)
India · Delayed Price · Currency is INR 306.85
-10.60 (-3.34%)
At close: Oct 1, 2026
BOM:523676 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 308.50 | 322.00 | 302.00 | 306.85 | 306.85 | -3.34% | 2,941 |
| Sep 30, 2026 | 310.65 | 322.80 | 310.65 | 317.45 | 317.45 | 2.19% | 1,144 |
| Sep 29, 2026 | 308.70 | 323.95 | 297.20 | 310.65 | 310.65 | -1.18% | 2,232 |
| Sep 28, 2026 | 324.95 | 324.95 | 311.00 | 314.35 | 314.35 | 0.11% | 960 |
| Sep 25, 2026 | 321.00 | 327.90 | 310.30 | 314.00 | 314.00 | 1.67% | 1,123 |
| Sep 24, 2026 | 315.80 | 336.00 | 301.00 | 308.85 | 308.85 | -4.14% | 2,461 |
| Sep 23, 2026 | 327.05 | 327.05 | 317.20 | 322.20 | 322.20 | -2.75% | 1,612 |
| Sep 22, 2026 | 335.95 | 335.95 | 325.00 | 331.30 | 331.30 | 3.31% | 1,858 |
| Sep 21, 2026 | 327.60 | 327.60 | 310.10 | 320.70 | 320.70 | -2.27% | 1,553 |
| Sep 18, 2026 | 317.70 | 334.50 | 317.70 | 328.15 | 328.15 | -0.94% | 959 |
| Sep 17, 2026 | 329.00 | 334.95 | 322.00 | 331.25 | 331.25 | 2.14% | 2,074 |
| Sep 16, 2026 | 346.95 | 346.95 | 317.50 | 324.30 | 324.30 | -1.73% | 1,381 |
| Sep 15, 2026 | 326.00 | 332.70 | 325.35 | 330.00 | 330.00 | -0.02% | 4,543 |
| Sep 11, 2026 | 331.95 | 331.95 | 318.30 | 330.05 | 330.05 | 1.06% | 1,821 |
| Sep 10, 2026 | 345.00 | 345.00 | 323.35 | 326.60 | 326.60 | -2.33% | 2,532 |
| Sep 9, 2026 | 331.05 | 344.50 | 330.10 | 334.40 | 334.40 | - | 2,195 |
| Sep 8, 2026 | 348.00 | 349.00 | 330.50 | 334.40 | 334.40 | -2.78% | 6,616 |
| Sep 7, 2026 | 324.90 | 355.60 | 317.75 | 343.95 | 343.95 | 9.89% | 32,388 |
| Sep 4, 2026 | 312.50 | 317.40 | 308.15 | 313.00 | 313.00 | 2.17% | 1,711 |
| Sep 3, 2026 | 313.50 | 314.00 | 301.05 | 306.35 | 306.35 | -0.41% | 2,415 |
| Sep 2, 2026 | 305.00 | 317.65 | 295.15 | 307.60 | 307.60 | -1.30% | 5,729 |
| Sep 1, 2026 | 328.70 | 328.70 | 310.00 | 311.65 | 311.65 | -2.69% | 3,745 |
| Aug 31, 2026 | 330.45 | 330.45 | 303.10 | 320.25 | 320.25 | -0.06% | 4,181 |
| Aug 28, 2026 | 331.00 | 332.00 | 316.20 | 320.45 | 320.45 | -0.82% | 2,740 |
| Aug 27, 2026 | 324.55 | 335.70 | 318.00 | 323.10 | 323.10 | -1.52% | 5,519 |
| Aug 26, 2026 | 342.20 | 342.20 | 325.00 | 328.10 | 328.10 | -2.19% | 5,167 |
| Aug 25, 2026 | 342.00 | 342.00 | 330.00 | 335.45 | 335.45 | 0.25% | 4,455 |
| Aug 24, 2026 | 339.30 | 345.00 | 325.70 | 334.60 | 334.60 | -2.26% | 5,981 |
| Aug 21, 2026 | 337.00 | 348.00 | 330.40 | 342.35 | 342.35 | 1.35% | 15,613 |
| Aug 20, 2026 | 330.00 | 344.00 | 322.20 | 337.80 | 337.80 | 3.08% | 46,311 |
| Aug 19, 2026 | 288.20 | 344.00 | 285.60 | 329.20 | 327.70 | 14.23% | 72,469 |
| Aug 18, 2026 | 278.30 | 294.95 | 278.30 | 288.20 | 286.89 | 0.14% | 2,351 |
| Aug 17, 2026 | 285.00 | 293.95 | 285.00 | 287.80 | 286.49 | 0.17% | 2,167 |
| Aug 14, 2026 | 298.75 | 298.75 | 283.00 | 287.30 | 285.99 | -0.69% | 713 |
| Aug 13, 2026 | 299.75 | 299.75 | 275.00 | 289.30 | 287.98 | -1.65% | 4,773 |
| Aug 12, 2026 | 300.05 | 300.05 | 293.00 | 294.15 | 292.81 | - | 8,895 |
| Aug 11, 2026 | 286.75 | 299.00 | 285.35 | 294.15 | 292.81 | 3.08% | 14,392 |
| Aug 10, 2026 | 290.00 | 300.00 | 280.00 | 285.35 | 284.05 | 3.93% | 54,437 |
| Aug 7, 2026 | 264.15 | 277.95 | 264.15 | 274.55 | 273.30 | 0.53% | 2,288 |
| Aug 6, 2026 | 272.75 | 278.85 | 270.10 | 273.10 | 271.86 | 0.13% | 2,957 |
| Aug 5, 2026 | 271.05 | 277.00 | 266.10 | 272.75 | 271.51 | -0.07% | 3,830 |
| Aug 4, 2026 | 280.00 | 287.00 | 271.00 | 272.95 | 271.71 | -1.11% | 8,973 |
| Aug 3, 2026 | 242.95 | 282.80 | 240.45 | 276.00 | 274.74 | 16.36% | 23,434 |
| Jul 31, 2026 | 236.45 | 241.00 | 230.50 | 237.20 | 236.12 | 0.51% | 3,374 |
| Jul 30, 2026 | 240.00 | 241.00 | 235.00 | 236.00 | 234.92 | -1.67% | 1,535 |
| Jul 29, 2026 | 238.10 | 245.05 | 234.75 | 240.00 | 238.91 | 1.10% | 1,021 |
| Jul 28, 2026 | 235.95 | 239.50 | 225.10 | 237.40 | 236.32 | 1.82% | 1,166 |
| Jul 27, 2026 | 238.55 | 245.00 | 233.00 | 233.15 | 232.09 | -2.18% | 3,276 |
| Jul 24, 2026 | 240.55 | 243.95 | 238.00 | 238.35 | 237.26 | -1.91% | 1,931 |
| Jul 23, 2026 | 241.95 | 248.85 | 241.00 | 243.00 | 241.89 | 0.02% | 812 |