Golkunda Diamonds & Jewellery Limited (BOM:523676)
India · Delayed Price · Currency is INR 237.20
+1.20 (0.51%)
At close: Jul 31, 2026
BOM:523676 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 236.45 | 241.00 | 230.50 | 237.20 | 237.20 | 0.51% | 3,374 |
| Jul 30, 2026 | 240.00 | 241.00 | 235.00 | 236.00 | 236.00 | -1.67% | 1,535 |
| Jul 29, 2026 | 238.10 | 245.05 | 234.75 | 240.00 | 240.00 | 1.10% | 1,021 |
| Jul 28, 2026 | 235.95 | 239.50 | 225.10 | 237.40 | 237.40 | 1.82% | 1,166 |
| Jul 27, 2026 | 238.55 | 245.00 | 233.00 | 233.15 | 233.15 | -2.18% | 3,276 |
| Jul 24, 2026 | 240.55 | 243.95 | 238.00 | 238.35 | 238.35 | -1.91% | 1,931 |
| Jul 23, 2026 | 241.95 | 248.85 | 241.00 | 243.00 | 243.00 | 0.02% | 812 |
| Jul 22, 2026 | 237.50 | 248.95 | 237.50 | 242.95 | 242.95 | -1.36% | 3,685 |
| Jul 21, 2026 | 235.00 | 256.95 | 234.70 | 246.30 | 246.30 | -0.46% | 2,361 |
| Jul 20, 2026 | 256.00 | 256.00 | 247.00 | 247.45 | 247.45 | -0.54% | 1,630 |
| Jul 17, 2026 | 259.95 | 259.95 | 247.00 | 248.80 | 248.80 | -2.93% | 1,821 |
| Jul 16, 2026 | 260.70 | 272.90 | 253.20 | 256.30 | 256.30 | -2.18% | 1,207 |
| Jul 15, 2026 | 262.00 | 265.00 | 262.00 | 262.00 | 262.00 | - | 204 |
| Jul 14, 2026 | 260.40 | 266.90 | 255.00 | 262.00 | 262.00 | 0.10% | 931 |
| Jul 13, 2026 | 265.00 | 265.00 | 255.55 | 261.75 | 261.75 | -0.19% | 1,031 |
| Jul 10, 2026 | 265.00 | 269.00 | 251.05 | 262.25 | 262.25 | 6.22% | 4,851 |
| Jul 9, 2026 | 258.45 | 258.45 | 244.85 | 246.90 | 246.90 | 0.02% | 2,161 |
| Jul 8, 2026 | 264.45 | 264.45 | 236.05 | 246.85 | 246.85 | -4.78% | 3,428 |
| Jul 7, 2026 | 264.10 | 275.00 | 252.00 | 259.25 | 259.25 | -1.18% | 2,492 |
| Jul 6, 2026 | 269.90 | 269.90 | 262.00 | 262.35 | 262.35 | -0.89% | 3,973 |
| Jul 3, 2026 | 267.20 | 267.20 | 263.80 | 264.70 | 264.70 | -2.68% | 735 |
| Jul 2, 2026 | 270.75 | 273.00 | 266.40 | 272.00 | 272.00 | 1.47% | 815 |
| Jul 1, 2026 | 272.00 | 275.25 | 267.10 | 268.05 | 268.05 | -1.09% | 2,277 |
| Jun 30, 2026 | 270.00 | 276.00 | 267.80 | 271.00 | 271.00 | -0.55% | 1,504 |
| Jun 29, 2026 | 265.05 | 276.80 | 265.05 | 272.50 | 272.50 | 1.41% | 406 |
| Jun 25, 2026 | 270.95 | 270.95 | 266.50 | 268.70 | 268.70 | -1.58% | 352 |
| Jun 24, 2026 | 268.05 | 276.35 | 264.50 | 273.00 | 273.00 | 1.36% | 5,953 |
| Jun 23, 2026 | 271.05 | 275.45 | 267.05 | 269.35 | 269.35 | -0.63% | 1,417 |
| Jun 22, 2026 | 272.95 | 279.70 | 265.45 | 271.05 | 271.05 | 1.01% | 2,597 |
| Jun 19, 2026 | 272.85 | 273.75 | 260.25 | 268.35 | 268.35 | -1.97% | 3,420 |
| Jun 18, 2026 | 266.05 | 279.50 | 260.25 | 273.75 | 273.75 | 3.20% | 7,214 |
| Jun 17, 2026 | 250.00 | 270.95 | 249.95 | 265.25 | 265.25 | 7.39% | 11,790 |
| Jun 16, 2026 | 245.00 | 250.00 | 238.50 | 247.00 | 247.00 | 3.13% | 3,217 |
| Jun 15, 2026 | 227.00 | 253.15 | 227.00 | 239.50 | 239.50 | 0.82% | 1,477 |
| Jun 12, 2026 | 242.50 | 243.00 | 233.00 | 237.55 | 237.55 | -2.04% | 2,069 |
| Jun 11, 2026 | 258.95 | 258.95 | 226.75 | 242.50 | 242.50 | 1.55% | 1,217 |
| Jun 10, 2026 | 251.80 | 251.80 | 238.50 | 238.80 | 238.80 | 1.42% | 1,843 |
| Jun 9, 2026 | 240.00 | 240.00 | 232.15 | 235.45 | 235.45 | 3.68% | 322 |
| Jun 8, 2026 | 233.80 | 240.95 | 225.00 | 227.10 | 227.10 | -2.84% | 1,185 |
| Jun 5, 2026 | 244.00 | 245.00 | 230.05 | 233.75 | 233.75 | -2.89% | 2,331 |
| Jun 4, 2026 | 239.00 | 249.90 | 235.05 | 240.70 | 240.70 | -0.15% | 974 |
| Jun 3, 2026 | 248.00 | 251.95 | 240.10 | 241.05 | 241.05 | -2.21% | 1,516 |
| Jun 2, 2026 | 252.50 | 253.95 | 241.00 | 246.50 | 246.50 | -3.26% | 1,784 |
| Jun 1, 2026 | 261.00 | 261.00 | 253.00 | 254.80 | 254.80 | 0.79% | 167 |
| May 29, 2026 | 260.00 | 260.00 | 252.40 | 252.80 | 252.80 | 0.18% | 1,432 |
| May 27, 2026 | 249.85 | 257.75 | 249.85 | 252.35 | 252.35 | -1.02% | 792 |
| May 26, 2026 | 250.00 | 272.80 | 250.00 | 254.95 | 254.95 | 1.98% | 957 |
| May 25, 2026 | 248.30 | 254.75 | 248.30 | 250.00 | 250.00 | 0.70% | 1,701 |
| May 22, 2026 | 250.80 | 255.70 | 245.45 | 248.25 | 248.25 | -1.02% | 299 |
| May 21, 2026 | 251.60 | 255.00 | 245.00 | 250.80 | 250.80 | -0.38% | 1,566 |