Goldiam International Limited (BOM:526729)
India · Delayed Price · Currency is INR 290.70
-11.75 (-3.88%)
At close: Oct 23, 2026
Goldiam International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 305.75 | 305.75 | 285.00 | 290.70 | 290.70 | -3.88% | 49,809 |
| Oct 22, 2026 | 302.85 | 313.65 | 300.55 | 302.45 | 302.45 | -1.74% | 32,994 |
| Oct 21, 2026 | 324.60 | 324.60 | 305.90 | 307.80 | 307.80 | -3.27% | 28,147 |
| Oct 19, 2026 | 327.25 | 329.00 | 315.30 | 318.20 | 318.20 | -0.66% | 31,145 |
| Oct 16, 2026 | 309.40 | 327.25 | 308.75 | 320.30 | 320.30 | 3.32% | 44,042 |
| Oct 15, 2026 | 311.90 | 312.80 | 306.10 | 310.00 | 310.00 | -0.61% | 21,331 |
| Oct 14, 2026 | 311.55 | 316.30 | 310.55 | 311.90 | 311.90 | 0.13% | 17,551 |
| Oct 13, 2026 | 307.05 | 312.70 | 304.30 | 311.50 | 311.50 | 1.20% | 13,241 |
| Oct 12, 2026 | 306.75 | 314.30 | 306.75 | 307.80 | 307.80 | 0.80% | 18,277 |
| Oct 9, 2026 | 306.00 | 309.30 | 303.65 | 305.35 | 305.35 | -0.03% | 8,473 |
| Oct 8, 2026 | 315.20 | 315.35 | 304.70 | 305.45 | 305.45 | -3.70% | 33,531 |
| Oct 7, 2026 | 315.90 | 321.25 | 311.60 | 317.20 | 317.20 | -0.14% | 39,693 |
| Oct 6, 2026 | 310.15 | 320.00 | 310.15 | 317.65 | 317.65 | 2.45% | 28,662 |
| Oct 5, 2026 | 313.80 | 316.70 | 306.45 | 310.05 | 310.05 | -0.23% | 52,473 |
| 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 |