Goldiam International Limited (BOM:526729)
India · Delayed Price · Currency is INR 363.95
+5.80 (1.62%)
At close: Aug 29, 2025
Goldiam International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 380.30 | 389.80 | 375.85 | 377.60 | 377.60 | -0.42% | 152,587 |
| Sep 1, 2025 | 362.15 | 383.80 | 361.25 | 379.20 | 379.20 | 4.19% | 177,584 |
| Aug 29, 2025 | 356.85 | 365.55 | 356.80 | 363.95 | 363.95 | 1.62% | 67,971 |
| Aug 28, 2025 | 348.30 | 362.75 | 340.05 | 358.15 | 358.15 | 2.23% | 103,442 |
| Aug 26, 2025 | 359.50 | 359.50 | 348.70 | 350.35 | 350.35 | -2.69% | 87,109 |
| Aug 25, 2025 | 360.65 | 376.20 | 353.80 | 360.05 | 360.05 | 0.36% | 412,981 |
| Aug 22, 2025 | 365.10 | 377.85 | 355.35 | 358.75 | 358.75 | -1.32% | 482,107 |
| Aug 21, 2025 | 346.75 | 366.70 | 346.00 | 363.55 | 363.55 | 4.50% | 669,572 |
| Aug 20, 2025 | 355.95 | 357.60 | 341.30 | 347.90 | 347.90 | -3.08% | 173,777 |
| Aug 19, 2025 | 357.95 | 360.90 | 353.50 | 358.95 | 358.95 | -1.06% | 31,614 |
| Aug 18, 2025 | 367.00 | 368.70 | 355.95 | 362.80 | 362.80 | 0.30% | 477,575 |
| Aug 14, 2025 | 366.95 | 366.95 | 347.95 | 361.70 | 361.70 | -1.44% | 71,168 |
| Aug 13, 2025 | 371.35 | 371.95 | 359.00 | 367.00 | 367.00 | 0.58% | 29,772 |
| Aug 12, 2025 | 369.45 | 380.30 | 362.30 | 364.90 | 364.90 | 0.39% | 104,229 |
| Aug 11, 2025 | 351.05 | 370.35 | 351.05 | 363.50 | 363.50 | 0.92% | 98,218 |
| Aug 8, 2025 | 360.95 | 365.00 | 353.20 | 360.20 | 360.20 | -0.21% | 177,307 |
| Aug 7, 2025 | 342.15 | 364.25 | 336.65 | 360.95 | 360.95 | 2.18% | 111,028 |
| Aug 6, 2025 | 345.65 | 359.30 | 340.30 | 353.25 | 353.25 | 1.12% | 44,644 |
| Aug 5, 2025 | 340.75 | 353.70 | 337.55 | 349.35 | 349.35 | 1.94% | 45,834 |
| Aug 4, 2025 | 334.05 | 346.30 | 330.15 | 342.70 | 342.70 | 3.47% | 26,875 |
| Aug 1, 2025 | 347.15 | 347.15 | 330.00 | 331.20 | 331.20 | -3.04% | 21,201 |
| Jul 31, 2025 | 318.95 | 345.90 | 306.85 | 341.60 | 341.60 | 1.43% | 176,881 |
| Jul 30, 2025 | 335.65 | 342.00 | 335.50 | 336.80 | 336.80 | 0.34% | 17,399 |
| Jul 29, 2025 | 337.00 | 340.10 | 333.90 | 335.65 | 335.65 | - | 9,715 |
| Jul 28, 2025 | 344.00 | 347.00 | 332.75 | 335.65 | 335.65 | -3.09% | 33,280 |
| Jul 25, 2025 | 347.90 | 350.95 | 345.20 | 346.35 | 346.35 | -0.45% | 21,105 |
| Jul 24, 2025 | 350.80 | 352.10 | 346.80 | 347.90 | 347.90 | 0.16% | 11,810 |
| Jul 23, 2025 | 351.60 | 353.35 | 344.80 | 347.35 | 347.35 | -0.97% | 45,787 |
| Jul 22, 2025 | 372.35 | 372.35 | 350.00 | 350.75 | 350.75 | -3.90% | 24,206 |
| Jul 21, 2025 | 369.75 | 369.75 | 362.00 | 365.00 | 365.00 | 0.80% | 32,258 |
| Jul 18, 2025 | 360.05 | 366.40 | 357.00 | 362.10 | 362.10 | 1.17% | 90,549 |
| Jul 17, 2025 | 344.95 | 373.35 | 343.55 | 357.90 | 357.90 | 4.68% | 316,847 |
| Jul 16, 2025 | 343.75 | 346.95 | 341.35 | 341.90 | 341.90 | -0.39% | 6,600 |
| Jul 15, 2025 | 341.50 | 345.95 | 337.30 | 343.25 | 343.25 | 2.02% | 8,824 |
| Jul 14, 2025 | 338.45 | 340.30 | 334.05 | 336.45 | 336.45 | -0.96% | 16,695 |
| Jul 11, 2025 | 341.75 | 342.05 | 338.95 | 339.70 | 339.70 | -0.69% | 27,380 |
| Jul 10, 2025 | 346.55 | 346.55 | 341.10 | 342.05 | 342.05 | -1.01% | 19,294 |
| Jul 9, 2025 | 348.95 | 354.00 | 343.10 | 345.55 | 345.55 | - | 31,340 |
| Jul 8, 2025 | 348.90 | 349.90 | 336.35 | 345.55 | 345.55 | 0.63% | 46,358 |
| Jul 7, 2025 | 342.85 | 357.80 | 341.50 | 343.40 | 343.40 | -1.19% | 20,503 |
| Jul 4, 2025 | 342.35 | 348.55 | 341.15 | 347.55 | 347.55 | 1.46% | 30,292 |
| Jul 3, 2025 | 344.60 | 344.60 | 340.15 | 342.55 | 342.55 | 0.18% | 25,391 |
| Jul 2, 2025 | 347.20 | 347.20 | 339.20 | 341.95 | 341.95 | -0.44% | 24,944 |
| Jul 1, 2025 | 346.45 | 347.05 | 342.30 | 343.45 | 343.45 | -0.13% | 31,156 |
| Jun 30, 2025 | 348.20 | 348.20 | 340.95 | 343.90 | 343.90 | -0.33% | 17,578 |
| Jun 27, 2025 | 344.85 | 355.25 | 343.05 | 345.05 | 345.05 | 0.89% | 41,041 |
| Jun 26, 2025 | 347.75 | 348.50 | 339.25 | 342.00 | 342.00 | -0.65% | 31,467 |
| Jun 25, 2025 | 344.60 | 349.30 | 343.30 | 344.25 | 344.25 | 0.48% | 23,944 |
| Jun 24, 2025 | 348.60 | 351.30 | 341.60 | 342.60 | 342.60 | 0.01% | 50,320 |
| Jun 23, 2025 | 341.40 | 346.50 | 341.35 | 342.55 | 342.55 | -1.18% | 14,742 |