Goldiam International Limited (BOM:526729)
India · Delayed Price · Currency is INR 309.80
-17.90 (-5.46%)
At close: Jan 20, 2026
Goldiam International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 312.00 | 314.85 | 295.00 | 297.40 | 297.40 | -4.00% | 28,971 |
| Jan 22, 2026 | 296.00 | 312.05 | 296.00 | 309.80 | 309.80 | 5.77% | 16,837 |
| Jan 21, 2026 | 309.00 | 315.75 | 288.55 | 292.90 | 292.90 | -5.46% | 40,618 |
| Jan 20, 2026 | 325.00 | 335.55 | 308.15 | 309.80 | 309.80 | -5.46% | 49,144 |
| Jan 19, 2026 | 333.35 | 338.05 | 324.70 | 327.70 | 327.70 | -1.69% | 10,176 |
| Jan 16, 2026 | 332.40 | 338.30 | 332.10 | 333.35 | 333.35 | 0.32% | 12,026 |
| Jan 14, 2026 | 343.35 | 346.20 | 330.35 | 332.30 | 332.30 | -3.70% | 27,453 |
| Jan 13, 2026 | 344.10 | 359.40 | 342.30 | 345.05 | 345.05 | 0.29% | 12,568 |
| Jan 12, 2026 | 342.15 | 346.00 | 331.65 | 344.05 | 344.05 | 0.56% | 19,106 |
| Jan 9, 2026 | 354.15 | 358.20 | 338.45 | 342.15 | 342.15 | -3.39% | 18,583 |
| Jan 8, 2026 | 368.05 | 375.25 | 352.95 | 354.15 | 354.15 | -5.13% | 11,828 |
| Jan 7, 2026 | 373.00 | 377.00 | 369.90 | 373.30 | 373.30 | -0.98% | 19,690 |
| Jan 6, 2026 | 350.05 | 391.40 | 350.05 | 377.00 | 377.00 | 5.74% | 35,407 |
| Jan 5, 2026 | 360.05 | 365.50 | 355.50 | 356.55 | 356.55 | -2.23% | 6,199 |
| Jan 2, 2026 | 361.30 | 366.75 | 361.20 | 364.70 | 364.70 | 0.54% | 4,604 |
| Jan 1, 2026 | 362.65 | 364.20 | 360.15 | 362.75 | 362.75 | 0.01% | 5,447 |
| Dec 31, 2025 | 357.05 | 364.30 | 357.05 | 362.70 | 362.70 | -0.01% | 3,121 |
| Dec 30, 2025 | 353.00 | 368.55 | 349.80 | 362.75 | 362.75 | 3.04% | 22,940 |
| Dec 29, 2025 | 360.60 | 360.60 | 351.60 | 352.05 | 352.05 | -2.36% | 20,517 |
| Dec 26, 2025 | 362.80 | 365.00 | 360.00 | 360.55 | 360.55 | -0.62% | 4,180 |
| Dec 24, 2025 | 367.10 | 368.65 | 361.50 | 362.80 | 362.80 | -1.17% | 11,348 |
| Dec 23, 2025 | 374.35 | 374.40 | 366.75 | 367.10 | 367.10 | -1.02% | 7,579 |
| Dec 22, 2025 | 370.20 | 377.75 | 368.40 | 370.90 | 370.90 | 0.19% | 9,016 |
| Dec 19, 2025 | 362.70 | 370.55 | 362.70 | 370.20 | 370.20 | 2.07% | 7,732 |
| Dec 18, 2025 | 366.55 | 366.90 | 362.00 | 362.70 | 362.70 | -1.23% | 4,423 |
| Dec 17, 2025 | 372.65 | 372.65 | 365.75 | 367.20 | 367.20 | -1.42% | 4,127 |
| Dec 16, 2025 | 372.50 | 374.90 | 369.60 | 372.50 | 372.50 | - | 3,685 |
| Dec 15, 2025 | 366.00 | 373.60 | 366.00 | 372.50 | 372.50 | 0.16% | 8,502 |
| Dec 12, 2025 | 371.70 | 377.05 | 370.55 | 371.90 | 371.90 | 0.05% | 11,486 |
| Dec 11, 2025 | 370.80 | 375.60 | 369.05 | 371.70 | 371.70 | 0.26% | 7,735 |
| Dec 10, 2025 | 374.40 | 386.35 | 369.45 | 370.75 | 370.75 | -0.96% | 14,097 |
| Dec 9, 2025 | 364.90 | 377.75 | 362.00 | 374.35 | 374.35 | 2.13% | 13,773 |
| Dec 8, 2025 | 373.10 | 373.10 | 362.35 | 366.55 | 366.55 | -2.04% | 11,421 |
| Dec 5, 2025 | 376.20 | 379.35 | 372.45 | 374.20 | 374.20 | -1.66% | 5,890 |
| Dec 4, 2025 | 378.95 | 385.80 | 378.75 | 380.50 | 380.50 | 0.25% | 11,844 |
| Dec 3, 2025 | 390.00 | 390.10 | 378.00 | 379.55 | 379.55 | -3.05% | 11,648 |
| Dec 2, 2025 | 400.15 | 400.15 | 388.65 | 391.50 | 391.50 | -2.20% | 13,778 |
| Dec 1, 2025 | 399.00 | 406.00 | 394.80 | 400.30 | 400.30 | 0.49% | 32,286 |
| Nov 28, 2025 | 388.30 | 400.00 | 387.75 | 398.35 | 398.35 | 2.60% | 19,162 |
| Nov 27, 2025 | 399.85 | 407.00 | 383.10 | 388.25 | 388.25 | -2.66% | 46,488 |
| Nov 26, 2025 | 373.20 | 401.50 | 371.95 | 398.85 | 398.85 | 6.87% | 78,842 |
| Nov 25, 2025 | 372.00 | 376.70 | 369.70 | 373.20 | 373.20 | -0.12% | 17,415 |
| Nov 24, 2025 | 390.60 | 390.90 | 371.70 | 373.65 | 373.65 | -4.33% | 32,382 |
| Nov 21, 2025 | 389.70 | 408.70 | 386.80 | 390.55 | 390.55 | 0.22% | 60,792 |
| Nov 20, 2025 | 377.30 | 392.15 | 376.55 | 389.70 | 389.70 | 3.04% | 30,372 |
| Nov 19, 2025 | 383.05 | 395.20 | 372.00 | 378.20 | 378.20 | 2.44% | 65,276 |
| Nov 18, 2025 | 377.40 | 377.40 | 368.20 | 369.20 | 369.20 | -1.39% | 13,627 |
| Nov 17, 2025 | 391.95 | 391.95 | 371.50 | 374.40 | 374.40 | -1.43% | 21,896 |
| Nov 14, 2025 | 390.00 | 400.00 | 377.25 | 379.85 | 379.85 | -3.58% | 29,804 |
| Nov 13, 2025 | 362.15 | 399.35 | 358.95 | 393.95 | 393.95 | 8.96% | 180,653 |