Goldiam International Limited (BOM:526729)
India · Delayed Price · Currency is INR 360.20
-2.75 (-0.76%)
At close: Aug 21, 2026
Goldiam International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 77,286 |
| 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 |
| Jul 22, 2026 | 346.05 | 351.65 | 338.90 | 342.10 | 342.10 | 0.32% | 54,969 |
| Jul 21, 2026 | 340.05 | 346.95 | 331.00 | 341.00 | 341.00 | -0.99% | 71,604 |
| Jul 20, 2026 | 345.20 | 353.35 | 337.95 | 344.40 | 344.40 | -0.52% | 51,903 |
| Jul 17, 2026 | 350.10 | 352.95 | 341.50 | 346.20 | 346.20 | -1.87% | 48,659 |
| Jul 16, 2026 | 361.45 | 365.00 | 351.00 | 352.80 | 352.80 | -1.37% | 57,914 |
| Jul 15, 2026 | 362.05 | 362.95 | 345.45 | 357.70 | 357.70 | -0.64% | 107,629 |
| Jul 14, 2026 | 364.95 | 370.00 | 353.00 | 360.00 | 360.00 | -3.95% | 104,630 |
| Jul 13, 2026 | 371.15 | 393.55 | 365.00 | 374.80 | 374.80 | -1.03% | 205,205 |
| Jul 10, 2026 | 324.85 | 378.90 | 317.35 | 378.70 | 378.70 | 19.94% | 685,367 |
| Jul 9, 2026 | 320.40 | 324.75 | 313.88 | 315.75 | 315.75 | -0.86% | 87,842 |
| Jul 8, 2026 | 335.63 | 335.63 | 308.48 | 318.49 | 318.49 | -5.77% | 84,849 |
| Jul 7, 2026 | 350.14 | 350.14 | 336.23 | 337.99 | 337.99 | -3.14% | 42,425 |
| Jul 6, 2026 | 363.00 | 364.50 | 346.69 | 348.94 | 348.94 | -3.20% | 53,721 |
| Jul 3, 2026 | 339.34 | 363.26 | 334.58 | 360.49 | 360.49 | 6.69% | 95,182 |
| Jul 2, 2026 | 338.96 | 348.60 | 336.38 | 337.88 | 337.88 | 0.84% | 41,006 |
| Jul 1, 2026 | 333.04 | 338.70 | 330.49 | 335.06 | 335.06 | 0.80% | 41,129 |
| Jun 30, 2026 | 332.33 | 334.99 | 318.90 | 332.40 | 332.40 | -2.18% | 81,359 |
| Jun 29, 2026 | 347.40 | 349.09 | 337.54 | 339.83 | 339.83 | -2.18% | 22,726 |
| Jun 25, 2026 | 343.73 | 351.60 | 342.11 | 347.40 | 347.40 | -0.25% | 46,466 |
| Jun 24, 2026 | 350.55 | 356.03 | 340.24 | 348.26 | 348.26 | -1.10% | 65,174 |
| Jun 23, 2026 | 346.88 | 360.15 | 346.88 | 352.13 | 352.13 | -0.12% | 44,429 |
| Jun 22, 2026 | 358.09 | 360.53 | 348.38 | 352.54 | 352.54 | -0.80% | 55,814 |
| Jun 19, 2026 | 356.18 | 365.55 | 353.25 | 355.39 | 355.39 | -1.43% | 40,527 |
| Jun 18, 2026 | 369.68 | 380.25 | 355.73 | 360.53 | 360.53 | -4.02% | 58,026 |
| Jun 17, 2026 | 367.50 | 378.34 | 360.00 | 375.64 | 375.64 | 3.21% | 112,987 |
| Jun 16, 2026 | 350.03 | 369.60 | 347.66 | 363.94 | 363.94 | 3.30% | 105,683 |
| Jun 15, 2026 | 359.48 | 368.74 | 348.53 | 352.31 | 352.31 | -1.99% | 128,095 |
| Jun 12, 2026 | 323.06 | 363.94 | 322.76 | 359.48 | 359.48 | 13.23% | 276,515 |