Goldiam International Limited (BOM:526729)
India · Delayed Price · Currency is INR 283.85
-6.85 (-2.36%)
At close: Mar 27, 2026
Goldiam International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 290.75 | 291.40 | 277.70 | 283.85 | 283.85 | -2.36% | 32,605 |
| Mar 25, 2026 | 293.40 | 301.40 | 289.25 | 290.70 | 290.70 | 1.43% | 400,802 |
| Mar 24, 2026 | 293.40 | 293.40 | 277.95 | 286.60 | 286.60 | 1.13% | 31,626 |
| Mar 23, 2026 | 294.35 | 294.35 | 280.10 | 283.40 | 283.40 | -4.37% | 63,735 |
| Mar 20, 2026 | 291.55 | 302.70 | 291.55 | 296.35 | 296.35 | 1.66% | 24,702 |
| Mar 19, 2026 | 298.95 | 299.05 | 290.25 | 291.50 | 291.50 | -4.79% | 30,229 |
| Mar 18, 2026 | 298.00 | 309.55 | 298.00 | 306.15 | 306.15 | 2.98% | 19,812 |
| Mar 17, 2026 | 290.05 | 298.60 | 289.70 | 297.30 | 297.30 | 1.68% | 18,529 |
| Mar 16, 2026 | 296.60 | 298.40 | 285.30 | 292.40 | 292.40 | -1.40% | 40,125 |
| Mar 13, 2026 | 310.75 | 310.75 | 296.00 | 296.55 | 296.55 | -4.58% | 114,855 |
| Mar 12, 2026 | 313.35 | 317.25 | 303.50 | 310.80 | 310.80 | -0.99% | 39,521 |
| Mar 11, 2026 | 319.20 | 325.65 | 310.15 | 313.90 | 313.90 | -1.64% | 24,784 |
| Mar 10, 2026 | 313.65 | 328.00 | 310.90 | 319.15 | 319.15 | 1.74% | 39,185 |
| Mar 9, 2026 | 313.00 | 317.10 | 306.45 | 313.70 | 313.70 | -2.82% | 19,484 |
| Mar 6, 2026 | 328.00 | 330.45 | 320.05 | 322.80 | 322.80 | -1.82% | 25,470 |
| Mar 5, 2026 | 336.95 | 337.40 | 315.00 | 328.80 | 328.80 | 0.08% | 131,770 |
| Mar 4, 2026 | 344.90 | 344.90 | 326.30 | 328.55 | 328.55 | -5.18% | 27,824 |
| Mar 2, 2026 | 338.05 | 355.40 | 330.70 | 346.50 | 346.50 | -1.37% | 178,027 |
| Feb 27, 2026 | 353.90 | 355.25 | 350.00 | 351.30 | 351.30 | -0.72% | 126,021 |
| Feb 26, 2026 | 350.00 | 357.05 | 348.90 | 353.85 | 353.85 | 1.77% | 20,755 |
| Feb 25, 2026 | 354.60 | 359.60 | 343.05 | 347.70 | 347.70 | -1.92% | 35,616 |
| Feb 24, 2026 | 361.00 | 361.00 | 348.30 | 354.50 | 354.50 | -1.87% | 25,195 |
| Feb 23, 2026 | 383.05 | 384.45 | 356.30 | 361.25 | 361.25 | -5.32% | 39,416 |
| Feb 20, 2026 | 377.85 | 386.00 | 373.70 | 381.55 | 381.55 | 0.93% | 20,205 |
| Feb 19, 2026 | 385.10 | 391.00 | 375.65 | 378.05 | 378.05 | -1.81% | 30,192 |
| Feb 18, 2026 | 388.05 | 390.95 | 373.05 | 385.00 | 385.00 | -0.72% | 72,406 |
| Feb 17, 2026 | 389.60 | 397.30 | 385.85 | 387.80 | 387.80 | -1.52% | 13,129 |
| Feb 16, 2026 | 393.15 | 402.40 | 380.70 | 393.80 | 393.80 | 0.18% | 32,513 |
| Feb 13, 2026 | 378.00 | 406.00 | 377.95 | 393.10 | 393.10 | 2.45% | 49,919 |
| Feb 12, 2026 | 388.00 | 395.85 | 382.95 | 383.70 | 383.70 | -2.07% | 28,818 |
| Feb 11, 2026 | 424.95 | 424.95 | 390.15 | 391.80 | 389.05 | -4.74% | 59,846 |
| Feb 10, 2026 | 410.05 | 444.35 | 406.10 | 411.30 | 408.41 | 1.08% | 359,145 |
| Feb 9, 2026 | 383.00 | 429.35 | 383.00 | 406.90 | 404.04 | 11.49% | 481,750 |
| Feb 6, 2026 | 351.40 | 369.15 | 346.90 | 364.95 | 362.39 | 2.82% | 32,953 |
| Feb 5, 2026 | 359.85 | 359.85 | 346.25 | 354.95 | 352.46 | -1.80% | 45,153 |
| Feb 4, 2026 | 361.00 | 366.30 | 353.40 | 361.45 | 358.91 | 0.15% | 82,989 |
| Feb 3, 2026 | 357.00 | 360.90 | 342.80 | 360.90 | 358.37 | 20.00% | 381,037 |
| Feb 2, 2026 | 300.00 | 308.90 | 290.10 | 300.75 | 298.64 | -1.43% | 20,567 |
| Feb 1, 2026 | 310.30 | 314.95 | 302.45 | 305.10 | 302.96 | -1.99% | 8,070 |
| Jan 30, 2026 | 314.55 | 315.70 | 309.00 | 311.30 | 309.12 | -1.03% | 32,392 |
| Jan 29, 2026 | 322.95 | 322.95 | 305.10 | 314.55 | 312.34 | -2.22% | 87,001 |
| Jan 28, 2026 | 294.00 | 332.45 | 294.00 | 321.70 | 319.44 | 9.44% | 119,424 |
| Jan 27, 2026 | 297.60 | 307.40 | 284.05 | 293.95 | 291.89 | -1.16% | 22,902 |
| Jan 23, 2026 | 312.00 | 314.85 | 295.00 | 297.40 | 295.31 | -4.00% | 28,971 |
| Jan 22, 2026 | 296.00 | 312.05 | 296.00 | 309.80 | 307.63 | 5.77% | 16,837 |
| Jan 21, 2026 | 309.00 | 315.75 | 288.55 | 292.90 | 290.84 | -5.46% | 40,618 |
| Jan 20, 2026 | 325.00 | 335.55 | 308.15 | 309.80 | 307.63 | -5.46% | 49,144 |
| Jan 19, 2026 | 333.35 | 338.05 | 324.70 | 327.70 | 325.40 | -1.69% | 10,176 |
| Jan 16, 2026 | 332.40 | 338.30 | 332.10 | 333.35 | 331.01 | 0.32% | 12,026 |
| Jan 14, 2026 | 343.35 | 346.20 | 330.35 | 332.30 | 329.97 | -3.70% | 27,453 |