Goldiam International Limited (BOM:526729)
India · Delayed Price · Currency is INR 416.70
-19.10 (-4.38%)
At close: May 11, 2026
Goldiam International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 426.25 | 427.65 | 408.60 | 416.70 | 416.70 | -4.38% | 47,410 |
| May 8, 2026 | 417.35 | 448.00 | 417.35 | 435.80 | 435.80 | 4.36% | 444,518 |
| May 7, 2026 | 407.70 | 420.70 | 405.05 | 417.60 | 417.60 | 2.53% | 32,783 |
| May 6, 2026 | 402.85 | 418.80 | 400.10 | 407.30 | 407.30 | 0.65% | 41,687 |
| May 5, 2026 | 397.80 | 409.80 | 393.20 | 404.65 | 404.65 | 1.95% | 18,887 |
| May 4, 2026 | 381.95 | 410.00 | 374.60 | 396.90 | 396.90 | 5.25% | 209,027 |
| Apr 30, 2026 | 381.00 | 384.20 | 373.75 | 377.10 | 377.10 | -2.58% | 11,061 |
| Apr 29, 2026 | 387.00 | 388.95 | 380.30 | 387.10 | 387.10 | 1.12% | 9,925 |
| Apr 28, 2026 | 389.85 | 389.85 | 381.20 | 382.80 | 382.80 | -1.05% | 18,215 |
| Apr 27, 2026 | 384.80 | 392.00 | 382.50 | 386.85 | 386.85 | 1.34% | 10,002 |
| Apr 24, 2026 | 393.80 | 397.05 | 379.00 | 381.75 | 381.75 | -3.61% | 34,579 |
| Apr 23, 2026 | 401.55 | 402.85 | 392.10 | 396.05 | 396.05 | -1.71% | 21,343 |
| Apr 22, 2026 | 412.25 | 412.25 | 399.55 | 402.95 | 402.95 | -2.26% | 34,482 |
| Apr 21, 2026 | 410.00 | 415.00 | 402.80 | 412.25 | 412.25 | 1.35% | 31,665 |
| Apr 20, 2026 | 402.55 | 413.85 | 391.30 | 406.75 | 406.75 | 0.17% | 241,442 |
| Apr 17, 2026 | 385.00 | 416.70 | 382.95 | 406.05 | 406.05 | 5.26% | 91,717 |
| Apr 16, 2026 | 394.75 | 398.70 | 379.35 | 385.75 | 385.75 | -0.06% | 58,787 |
| Apr 15, 2026 | 348.85 | 404.00 | 344.70 | 386.00 | 386.00 | 14.23% | 68,667 |
| Apr 13, 2026 | 332.05 | 348.00 | 328.80 | 337.90 | 337.90 | -2.04% | 42,186 |
| Apr 10, 2026 | 335.00 | 350.05 | 335.00 | 344.95 | 344.95 | 3.51% | 56,353 |
| Apr 9, 2026 | 337.85 | 341.00 | 329.25 | 333.25 | 333.25 | -1.24% | 20,594 |
| Apr 8, 2026 | 324.90 | 347.55 | 313.25 | 337.45 | 337.45 | 10.95% | 134,587 |
| Apr 7, 2026 | 298.40 | 308.30 | 297.35 | 304.15 | 304.15 | 1.05% | 20,169 |
| Apr 6, 2026 | 291.75 | 302.50 | 284.65 | 301.00 | 301.00 | 3.17% | 35,264 |
| Apr 2, 2026 | 276.00 | 292.90 | 276.00 | 291.75 | 291.75 | 0.19% | 23,149 |
| Apr 1, 2026 | 321.35 | 321.35 | 273.65 | 291.20 | 291.20 | 8.56% | 44,783 |
| Mar 30, 2026 | 283.55 | 283.55 | 264.65 | 268.25 | 268.25 | -5.50% | 72,970 |
| 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 |