Grand Oak Canyons Distillery Limited (BOM:523862)
India · Delayed Price · Currency is INR 30.16
-0.94 (-3.02%)
At close: Apr 21, 2026
BOM:523862 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 30.50 | 30.95 | 30.16 | 30.50 | 30.50 | 1.13% | 65 |
| Apr 21, 2026 | 28.90 | 30.99 | 28.90 | 30.16 | 30.16 | -3.02% | 740 |
| Apr 20, 2026 | 32.28 | 32.52 | 28.56 | 31.10 | 31.10 | -1.74% | 3,581 |
| Apr 17, 2026 | 33.25 | 33.99 | 31.60 | 31.65 | 31.65 | -2.59% | 6,714 |
| Apr 16, 2026 | 33.65 | 33.65 | 31.11 | 32.49 | 32.49 | -4.33% | 7,693 |
| Apr 15, 2026 | 36.30 | 36.30 | 33.00 | 33.96 | 33.96 | 2.91% | 2,389 |
| Apr 13, 2026 | 33.16 | 36.00 | 32.80 | 33.00 | 33.00 | 0.36% | 1,207 |
| Apr 10, 2026 | 33.39 | 33.40 | 32.00 | 32.88 | 32.88 | 8.23% | 3,404 |
| Apr 9, 2026 | 30.38 | 30.50 | 30.00 | 30.38 | 30.38 | - | 1,607 |
| Apr 8, 2026 | 30.00 | 31.00 | 27.86 | 30.38 | 30.38 | 1.27% | 891 |
| Apr 7, 2026 | 30.00 | 30.00 | 28.75 | 30.00 | 30.00 | - | 152 |
| Apr 6, 2026 | 31.25 | 31.25 | 30.00 | 30.00 | 30.00 | -3.78% | 428 |
| Apr 2, 2026 | 30.10 | 31.90 | 29.15 | 31.18 | 31.18 | 1.70% | 2,368 |
| Apr 1, 2026 | 30.77 | 31.51 | 30.66 | 30.66 | 30.66 | 2.13% | 1,302 |
| Mar 30, 2026 | 29.64 | 31.70 | 29.64 | 30.02 | 30.02 | -0.73% | 2,222 |
| Mar 27, 2026 | 29.00 | 30.40 | 29.00 | 30.24 | 30.24 | 4.28% | 3,324 |
| Mar 25, 2026 | 28.50 | 29.92 | 28.11 | 29.00 | 29.00 | 1.75% | 5,011 |
| Mar 24, 2026 | 28.50 | 29.90 | 28.01 | 28.50 | 28.50 | - | 876 |
| Mar 23, 2026 | 29.99 | 30.94 | 28.50 | 28.50 | 28.50 | -4.97% | 5,269 |
| Mar 20, 2026 | 30.99 | 30.99 | 29.99 | 29.99 | 29.99 | 0.81% | 115 |
| Mar 18, 2026 | 29.89 | 29.89 | 28.40 | 29.75 | 29.75 | -0.47% | 2,621 |
| Mar 17, 2026 | 30.00 | 30.00 | 29.89 | 29.89 | 29.89 | 4.55% | 149 |
| Mar 16, 2026 | 28.60 | 28.65 | 28.59 | 28.59 | 28.59 | -4.99% | 431 |
| Mar 13, 2026 | 30.00 | 30.95 | 29.45 | 30.09 | 30.09 | -2.94% | 1,278 |
| Mar 12, 2026 | 31.00 | 31.00 | 30.99 | 31.00 | 31.00 | - | 219 |
| Mar 11, 2026 | 31.70 | 31.70 | 29.83 | 31.00 | 31.00 | -1.24% | 1,111 |
| Mar 10, 2026 | 30.43 | 31.49 | 28.96 | 31.39 | 31.39 | 3.15% | 683 |
| Mar 9, 2026 | 31.00 | 31.00 | 28.10 | 30.43 | 30.43 | 2.94% | 1,428 |
| Mar 6, 2026 | 31.09 | 31.09 | 28.71 | 29.56 | 29.56 | -2.15% | 1,351 |
| Mar 5, 2026 | 30.26 | 32.00 | 29.34 | 30.21 | 30.21 | -2.17% | 491 |
| Mar 4, 2026 | 30.99 | 30.99 | 29.75 | 30.88 | 30.88 | -1.37% | 248 |
| Mar 2, 2026 | 29.50 | 31.32 | 29.17 | 31.31 | 31.31 | 1.99% | 2,868 |
| Feb 27, 2026 | 29.31 | 30.75 | 29.01 | 30.70 | 30.70 | 4.74% | 2,436 |
| Feb 26, 2026 | 30.70 | 30.70 | 29.23 | 29.31 | 29.31 | -4.53% | 1,639 |
| Feb 25, 2026 | 29.39 | 30.70 | 28.00 | 30.70 | 30.70 | 4.17% | 3,363 |
| Feb 24, 2026 | 29.00 | 29.47 | 28.10 | 29.47 | 29.47 | -0.03% | 399 |
| Feb 23, 2026 | 30.00 | 30.10 | 27.40 | 29.48 | 29.48 | 2.36% | 1,780 |
| Feb 20, 2026 | 28.70 | 30.00 | 28.70 | 28.80 | 28.80 | -4.64% | 375 |
| Feb 19, 2026 | 29.80 | 30.20 | 29.80 | 30.20 | 30.20 | -2.04% | 22 |
| Feb 18, 2026 | 30.07 | 31.55 | 28.82 | 30.83 | 30.83 | 2.53% | 425 |
| Feb 17, 2026 | 30.50 | 30.50 | 29.10 | 30.07 | 30.07 | -1.80% | 170 |
| Feb 16, 2026 | 29.55 | 31.18 | 28.51 | 30.62 | 30.62 | 2.58% | 6,358 |
| Feb 13, 2026 | 29.80 | 29.89 | 28.88 | 29.85 | 29.85 | -1.81% | 4,635 |
| Feb 12, 2026 | 31.99 | 31.99 | 30.40 | 30.40 | 30.40 | -4.97% | 4,545 |
| Feb 11, 2026 | 32.59 | 32.59 | 31.99 | 31.99 | 31.99 | -1.99% | 34 |
| Feb 10, 2026 | 30.59 | 32.72 | 29.70 | 32.64 | 32.64 | 4.58% | 4,901 |
| Feb 9, 2026 | 30.78 | 32.00 | 30.78 | 31.21 | 31.21 | 1.40% | 2,014 |
| Feb 6, 2026 | 30.80 | 30.80 | 29.56 | 30.78 | 30.78 | -0.19% | 143 |
| Feb 5, 2026 | 29.50 | 30.88 | 28.20 | 30.84 | 30.84 | 4.05% | 5,988 |
| Feb 4, 2026 | 30.50 | 30.50 | 29.64 | 29.64 | 29.64 | -5.00% | 7,192 |