Golkunda Diamonds & Jewellery Limited (BOM:523676)
India · Delayed Price · Currency is INR 342.35
+4.55 (1.35%)
At close: Aug 21, 2026
BOM:523676 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 237.50 | 248.95 | 237.50 | 242.95 | 241.84 | -1.36% | 3,685 |
| Jul 21, 2026 | 235.00 | 256.95 | 234.70 | 246.30 | 245.18 | -0.46% | 2,361 |
| Jul 20, 2026 | 256.00 | 256.00 | 247.00 | 247.45 | 246.32 | -0.54% | 1,630 |
| Jul 17, 2026 | 259.95 | 259.95 | 247.00 | 248.80 | 247.67 | -2.93% | 1,821 |
| Jul 16, 2026 | 260.70 | 272.90 | 253.20 | 256.30 | 255.13 | -2.18% | 1,207 |
| Jul 15, 2026 | 262.00 | 265.00 | 262.00 | 262.00 | 260.81 | - | 204 |
| Jul 14, 2026 | 260.40 | 266.90 | 255.00 | 262.00 | 260.81 | 0.10% | 931 |
| Jul 13, 2026 | 265.00 | 265.00 | 255.55 | 261.75 | 260.56 | -0.19% | 1,031 |
| Jul 10, 2026 | 265.00 | 269.00 | 251.05 | 262.25 | 261.06 | 6.22% | 4,851 |
| Jul 9, 2026 | 258.45 | 258.45 | 244.85 | 246.90 | 245.78 | 0.02% | 2,161 |
| Jul 8, 2026 | 264.45 | 264.45 | 236.05 | 246.85 | 245.73 | -4.78% | 3,428 |
| Jul 7, 2026 | 264.10 | 275.00 | 252.00 | 259.25 | 258.07 | -1.18% | 2,492 |
| Jul 6, 2026 | 269.90 | 269.90 | 262.00 | 262.35 | 261.15 | -0.89% | 3,973 |
| Jul 3, 2026 | 267.20 | 267.20 | 263.80 | 264.70 | 263.49 | -2.68% | 735 |
| Jul 2, 2026 | 270.75 | 273.00 | 266.40 | 272.00 | 270.76 | 1.47% | 815 |
| Jul 1, 2026 | 272.00 | 275.25 | 267.10 | 268.05 | 266.83 | -1.09% | 2,277 |
| Jun 30, 2026 | 270.00 | 276.00 | 267.80 | 271.00 | 269.77 | -0.55% | 1,504 |
| Jun 29, 2026 | 265.05 | 276.80 | 265.05 | 272.50 | 271.26 | 1.41% | 406 |
| Jun 25, 2026 | 270.95 | 270.95 | 266.50 | 268.70 | 267.48 | -1.58% | 352 |
| Jun 24, 2026 | 268.05 | 276.35 | 264.50 | 273.00 | 271.76 | 1.36% | 5,953 |
| Jun 23, 2026 | 271.05 | 275.45 | 267.05 | 269.35 | 268.12 | -0.63% | 1,417 |
| Jun 22, 2026 | 272.95 | 279.70 | 265.45 | 271.05 | 269.81 | 1.01% | 2,597 |
| Jun 19, 2026 | 272.85 | 273.75 | 260.25 | 268.35 | 267.13 | -1.97% | 3,420 |
| Jun 18, 2026 | 266.05 | 279.50 | 260.25 | 273.75 | 272.50 | 3.20% | 7,214 |
| Jun 17, 2026 | 250.00 | 270.95 | 249.95 | 265.25 | 264.04 | 7.39% | 11,790 |
| Jun 16, 2026 | 245.00 | 250.00 | 238.50 | 247.00 | 245.87 | 3.13% | 3,217 |
| Jun 15, 2026 | 227.00 | 253.15 | 227.00 | 239.50 | 238.41 | 0.82% | 1,477 |
| Jun 12, 2026 | 242.50 | 243.00 | 233.00 | 237.55 | 236.47 | -2.04% | 2,069 |