Goldiam International Limited (BOM:526729)
India · Delayed Price · Currency is INR 310.75
-2.80 (-0.89%)
At close: Oct 1, 2026
Goldiam International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 312.00 | 316.20 | 300.45 | 310.75 | 310.75 | -0.89% | 33,569 |
| Sep 30, 2026 | 323.95 | 327.65 | 311.50 | 313.55 | 313.55 | -3.24% | 19,313 |
| Sep 29, 2026 | 310.30 | 331.00 | 310.00 | 324.05 | 324.05 | 3.65% | 50,335 |
| Sep 28, 2026 | 323.35 | 323.35 | 310.95 | 312.65 | 312.65 | -3.67% | 20,929 |
| Sep 25, 2026 | 323.40 | 327.20 | 320.00 | 324.55 | 324.55 | 0.84% | 25,159 |
| Sep 24, 2026 | 329.35 | 329.35 | 321.00 | 321.85 | 321.85 | -3.23% | 21,416 |
| Sep 23, 2026 | 320.40 | 333.30 | 320.40 | 332.60 | 332.60 | 3.81% | 29,845 |
| Sep 22, 2026 | 324.35 | 325.40 | 319.15 | 320.40 | 320.40 | -0.82% | 16,801 |
| Sep 21, 2026 | 325.20 | 334.50 | 322.65 | 323.05 | 323.05 | -1.18% | 23,352 |
| Sep 18, 2026 | 325.45 | 328.95 | 322.55 | 326.90 | 326.90 | 0.35% | 19,088 |
| Sep 17, 2026 | 321.00 | 329.10 | 319.60 | 325.75 | 325.75 | 1.20% | 28,827 |
| Sep 16, 2026 | 324.40 | 328.70 | 316.80 | 321.90 | 321.90 | -0.72% | 25,613 |
| Sep 15, 2026 | 325.25 | 340.80 | 323.15 | 324.25 | 324.25 | -0.12% | 35,384 |
| Sep 11, 2026 | 324.05 | 329.05 | 321.05 | 324.65 | 324.65 | -1.07% | 22,004 |
| Sep 10, 2026 | 331.40 | 333.15 | 326.00 | 328.15 | 328.15 | -0.49% | 12,131 |
| Sep 9, 2026 | 341.55 | 341.55 | 328.75 | 329.75 | 329.75 | -2.63% | 34,746 |
| Sep 8, 2026 | 342.35 | 343.15 | 335.70 | 338.65 | 338.65 | -1.05% | 48,202 |
| Sep 7, 2026 | 347.90 | 347.90 | 331.85 | 342.25 | 342.25 | -0.84% | 41,761 |
| Sep 4, 2026 | 342.00 | 349.90 | 341.05 | 345.15 | 345.15 | 1.46% | 13,850 |
| Sep 3, 2026 | 349.35 | 350.00 | 339.45 | 340.20 | 340.20 | -0.93% | 17,310 |
| Sep 2, 2026 | 340.65 | 345.90 | 337.30 | 343.40 | 343.40 | 0.32% | 12,182 |
| Sep 1, 2026 | 346.05 | 349.15 | 341.05 | 342.30 | 342.30 | -1.93% | 16,011 |
| Aug 31, 2026 | 347.80 | 356.80 | 339.05 | 349.05 | 349.05 | 0.33% | 25,508 |
| Aug 28, 2026 | 353.10 | 354.45 | 346.50 | 347.90 | 347.90 | -1.44% | 56,254 |
| Aug 27, 2026 | 355.00 | 360.85 | 352.05 | 353.00 | 353.00 | -1.24% | 22,227 |
| Aug 26, 2026 | 359.70 | 363.00 | 356.15 | 357.45 | 357.45 | -0.71% | 8,302 |
| Aug 25, 2026 | 359.30 | 362.95 | 358.50 | 360.00 | 360.00 | -0.25% | 22,335 |
| Aug 24, 2026 | 364.75 | 364.75 | 359.00 | 360.90 | 360.90 | 0.19% | 16,781 |
| Aug 21, 2026 | 364.40 | 366.75 | 359.50 | 360.20 | 360.20 | -0.76% | 19,858 |
| Aug 20, 2026 | 368.00 | 370.05 | 362.25 | 362.95 | 362.95 | 0.04% | 35,060 |
| Aug 19, 2026 | 362.45 | 366.65 | 357.30 | 362.80 | 362.80 | 0.18% | 35,158 |
| Aug 18, 2026 | 374.00 | 374.00 | 360.00 | 362.15 | 362.15 | -3.22% | 44,382 |
| Aug 17, 2026 | 370.80 | 377.90 | 366.80 | 374.20 | 374.20 | 2.62% | 80,814 |
| Aug 14, 2026 | 361.35 | 370.50 | 355.30 | 364.65 | 364.65 | 0.36% | 68,289 |
| Aug 13, 2026 | 373.30 | 376.55 | 361.00 | 363.35 | 363.35 | -2.52% | 41,415 |
| Aug 12, 2026 | 387.95 | 387.95 | 369.25 | 372.75 | 372.75 | -2.93% | 42,939 |
| Aug 11, 2026 | 375.45 | 398.00 | 369.40 | 384.00 | 384.00 | 4.31% | 184,295 |
| Aug 10, 2026 | 387.00 | 389.80 | 367.00 | 368.15 | 368.15 | -1.18% | 104,875 |
| Aug 7, 2026 | 380.45 | 398.00 | 361.00 | 372.55 | 372.55 | -0.90% | 306,335 |
| Aug 6, 2026 | 364.40 | 382.00 | 360.90 | 375.95 | 375.95 | 3.87% | 114,323 |
| Aug 5, 2026 | 362.05 | 365.40 | 360.10 | 361.95 | 361.95 | 0.14% | 18,684 |
| Aug 4, 2026 | 363.05 | 367.95 | 355.75 | 361.45 | 361.45 | -0.43% | 33,093 |
| Aug 3, 2026 | 378.95 | 381.40 | 362.15 | 363.00 | 363.00 | -3.34% | 54,206 |
| Jul 31, 2026 | 363.25 | 378.80 | 361.90 | 375.55 | 375.55 | 3.86% | 62,425 |
| Jul 30, 2026 | 356.00 | 373.90 | 354.50 | 361.60 | 361.60 | 2.54% | 73,539 |
| Jul 29, 2026 | 359.90 | 364.30 | 350.75 | 352.65 | 352.65 | -1.30% | 33,268 |
| Jul 28, 2026 | 356.90 | 363.15 | 351.30 | 357.30 | 357.30 | 0.31% | 77,386 |
| Jul 27, 2026 | 351.45 | 359.20 | 351.45 | 356.20 | 356.20 | 1.86% | 34,561 |
| Jul 24, 2026 | 343.45 | 351.10 | 335.35 | 349.70 | 349.70 | 0.55% | 48,078 |
| Jul 23, 2026 | 335.20 | 356.85 | 335.20 | 347.80 | 347.80 | 1.67% | 74,774 |