Golkunda Diamonds & Jewellery Limited (BOM:523676)
India · Delayed Price · Currency is INR 272.05
-6.50 (-2.33%)
At close: May 8, 2026
BOM:523676 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 271.10 | 277.95 | 271.00 | 272.05 | 272.05 | -2.33% | 3,228 |
| May 7, 2026 | 286.65 | 286.65 | 272.00 | 278.55 | 278.55 | 0.63% | 1,740 |
| May 6, 2026 | 271.60 | 283.95 | 271.60 | 276.80 | 276.80 | 0.53% | 1,602 |
| May 5, 2026 | 272.00 | 279.85 | 272.00 | 275.35 | 275.35 | -4.84% | 1,852 |
| May 4, 2026 | 274.90 | 291.00 | 269.10 | 289.35 | 289.35 | 7.15% | 4,909 |
| Apr 30, 2026 | 270.80 | 274.95 | 269.75 | 270.05 | 270.05 | -0.39% | 2,038 |
| Apr 29, 2026 | 276.00 | 279.00 | 270.00 | 271.10 | 271.10 | -1.51% | 1,191 |
| Apr 28, 2026 | 275.55 | 283.00 | 272.00 | 275.25 | 275.25 | -0.33% | 1,585 |
| Apr 27, 2026 | 273.45 | 279.95 | 267.20 | 276.15 | 276.15 | -1.02% | 659 |
| Apr 24, 2026 | 273.00 | 286.85 | 271.35 | 279.00 | 279.00 | 0.78% | 1,129 |
| Apr 23, 2026 | 280.10 | 280.10 | 272.45 | 276.85 | 276.85 | -0.40% | 2,321 |
| Apr 22, 2026 | 284.75 | 290.00 | 274.90 | 277.95 | 277.95 | 2.68% | 9,582 |
| Apr 21, 2026 | 265.00 | 280.00 | 265.00 | 270.70 | 270.70 | 2.23% | 2,220 |
| Apr 20, 2026 | 263.05 | 291.95 | 263.05 | 264.80 | 264.80 | -0.94% | 1,324 |
| Apr 17, 2026 | 274.95 | 276.00 | 264.75 | 267.30 | 267.30 | -0.45% | 2,702 |
| Apr 16, 2026 | 268.05 | 272.95 | 265.15 | 268.50 | 268.50 | -0.02% | 2,788 |
| Apr 15, 2026 | 261.30 | 268.95 | 261.30 | 268.55 | 268.55 | 3.21% | 1,981 |
| Apr 13, 2026 | 272.00 | 272.00 | 260.00 | 260.20 | 260.20 | -2.58% | 2,234 |
| Apr 10, 2026 | 260.10 | 269.80 | 260.10 | 267.10 | 267.10 | 2.69% | 1,333 |
| Apr 9, 2026 | 269.90 | 271.25 | 260.00 | 260.10 | 260.10 | -1.42% | 2,420 |
| Apr 8, 2026 | 256.00 | 269.95 | 255.00 | 263.85 | 263.85 | 4.27% | 8,707 |
| Apr 7, 2026 | 252.00 | 258.45 | 249.00 | 253.05 | 253.05 | -0.84% | 1,325 |
| Apr 6, 2026 | 262.40 | 268.45 | 249.05 | 255.20 | 255.20 | -5.62% | 10,604 |
| Apr 2, 2026 | 261.00 | 273.95 | 261.00 | 270.40 | 270.40 | 0.60% | 2,262 |
| Apr 1, 2026 | 288.95 | 288.95 | 265.00 | 268.80 | 268.80 | 2.87% | 5,906 |
| Mar 30, 2026 | 280.00 | 280.00 | 250.00 | 261.30 | 261.30 | -6.80% | 8,115 |
| Mar 27, 2026 | 272.00 | 288.95 | 272.00 | 280.35 | 280.35 | 0.88% | 5,201 |
| Mar 25, 2026 | 286.95 | 290.00 | 272.00 | 277.90 | 277.90 | -2.90% | 4,222 |
| Mar 24, 2026 | 296.25 | 296.25 | 276.20 | 286.20 | 286.20 | 2.16% | 1,398 |
| Mar 23, 2026 | 276.50 | 285.85 | 273.00 | 280.15 | 280.15 | -2.51% | 2,148 |
| Mar 20, 2026 | 274.50 | 302.95 | 274.50 | 287.35 | 287.35 | 4.68% | 6,715 |
| Mar 19, 2026 | 265.05 | 277.05 | 265.05 | 274.50 | 274.50 | -0.13% | 3,969 |
| Mar 18, 2026 | 278.50 | 287.00 | 270.00 | 274.85 | 274.85 | -1.47% | 2,710 |
| Mar 17, 2026 | 270.25 | 279.70 | 270.25 | 278.95 | 278.95 | 3.22% | 614 |
| Mar 16, 2026 | 240.00 | 276.85 | 240.00 | 270.25 | 270.25 | -0.70% | 7,756 |
| Mar 13, 2026 | 275.00 | 281.00 | 265.10 | 272.15 | 272.15 | -2.84% | 2,452 |
| Mar 12, 2026 | 275.00 | 285.85 | 275.00 | 280.10 | 280.10 | -2.22% | 1,142 |
| Mar 11, 2026 | 284.85 | 288.95 | 278.05 | 286.45 | 286.45 | 2.58% | 4,613 |
| Mar 10, 2026 | 262.10 | 289.90 | 262.00 | 279.25 | 279.25 | 6.24% | 8,098 |
| Mar 9, 2026 | 274.00 | 279.95 | 250.00 | 262.85 | 262.85 | -7.22% | 14,812 |
| Mar 6, 2026 | 299.30 | 299.30 | 280.95 | 283.30 | 283.30 | -3.98% | 7,042 |
| Mar 5, 2026 | 289.75 | 300.95 | 289.75 | 295.05 | 295.05 | 1.83% | 5,015 |
| Mar 4, 2026 | 272.00 | 297.50 | 272.00 | 289.75 | 289.75 | -3.11% | 7,027 |
| Mar 2, 2026 | 284.40 | 304.25 | 271.20 | 299.05 | 299.05 | 2.71% | 20,298 |
| Feb 27, 2026 | 294.30 | 301.95 | 290.10 | 291.15 | 291.15 | -3.16% | 5,293 |
| Feb 26, 2026 | 300.00 | 308.00 | 291.65 | 300.65 | 300.65 | 1.28% | 8,546 |
| Feb 25, 2026 | 297.35 | 303.00 | 290.25 | 296.85 | 296.85 | 0.32% | 6,629 |
| Feb 24, 2026 | 288.00 | 298.00 | 286.00 | 295.90 | 295.90 | 1.86% | 15,705 |
| Feb 23, 2026 | 312.00 | 312.00 | 289.95 | 290.50 | 290.50 | -3.52% | 31,721 |
| Feb 20, 2026 | 295.00 | 308.00 | 295.00 | 301.10 | 301.10 | 2.10% | 20,154 |