Goodluck India Limited (BOM:530655)
India · Delayed Price · Currency is INR 1,295.60
+33.45 (2.65%)
At close: Oct 15, 2025
Goodluck India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 1,290.10 | 1,308.80 | 1,259.10 | 1,262.15 | 1,262.15 | -1.93% | 7,459 |
| Oct 13, 2025 | 1,271.00 | 1,293.50 | 1,252.00 | 1,287.00 | 1,287.00 | 1.27% | 5,896 |
| Oct 10, 2025 | 1,299.85 | 1,299.85 | 1,264.20 | 1,270.90 | 1,270.90 | -1.42% | 3,622 |
| Oct 9, 2025 | 1,254.00 | 1,305.90 | 1,254.00 | 1,289.25 | 1,289.25 | 3.57% | 8,750 |
| Oct 8, 2025 | 1,264.45 | 1,264.45 | 1,225.95 | 1,244.80 | 1,244.80 | -0.64% | 7,086 |
| Oct 7, 2025 | 1,279.70 | 1,286.15 | 1,231.70 | 1,252.80 | 1,252.80 | -2.06% | 10,975 |
| Oct 6, 2025 | 1,334.75 | 1,334.75 | 1,273.05 | 1,279.15 | 1,279.15 | -1.31% | 16,103 |
| Oct 3, 2025 | 1,310.20 | 1,352.80 | 1,286.25 | 1,296.10 | 1,296.10 | -0.88% | 54,387 |
| Oct 1, 2025 | 1,280.00 | 1,318.00 | 1,264.00 | 1,307.60 | 1,307.60 | 2.77% | 43,141 |
| Sep 30, 2025 | 1,263.75 | 1,293.90 | 1,251.25 | 1,272.35 | 1,272.35 | 1.22% | 66,911 |
| Sep 29, 2025 | 1,166.35 | 1,274.80 | 1,166.35 | 1,257.05 | 1,257.05 | 7.78% | 35,811 |
| Sep 26, 2025 | 1,195.00 | 1,207.15 | 1,159.20 | 1,166.30 | 1,166.30 | -2.36% | 20,698 |
| Sep 25, 2025 | 1,242.90 | 1,249.00 | 1,181.75 | 1,194.50 | 1,194.50 | -3.63% | 24,322 |
| Sep 24, 2025 | 1,145.00 | 1,247.65 | 1,128.00 | 1,239.50 | 1,239.50 | 10.82% | 82,005 |
| Sep 23, 2025 | 1,104.95 | 1,127.00 | 1,095.90 | 1,118.45 | 1,118.45 | 1.61% | 8,487 |
| Sep 22, 2025 | 1,095.00 | 1,115.55 | 1,089.40 | 1,100.70 | 1,100.70 | 0.45% | 13,316 |
| Sep 19, 2025 | 1,119.85 | 1,122.00 | 1,056.65 | 1,095.80 | 1,095.80 | 0.89% | 9,845 |
| Sep 18, 2025 | 1,103.00 | 1,107.00 | 1,079.85 | 1,086.10 | 1,086.10 | -1.57% | 7,914 |
| Sep 17, 2025 | 1,095.95 | 1,105.00 | 1,086.40 | 1,103.45 | 1,099.45 | 1.23% | 19,295 |
| Sep 16, 2025 | 1,075.60 | 1,106.90 | 1,062.80 | 1,090.05 | 1,086.10 | 2.34% | 10,820 |
| Sep 15, 2025 | 1,095.95 | 1,095.95 | 1,054.00 | 1,065.10 | 1,061.24 | -0.12% | 8,370 |
| Sep 12, 2025 | 1,065.40 | 1,091.00 | 1,054.90 | 1,066.35 | 1,062.48 | 1.09% | 12,234 |
| Sep 11, 2025 | 1,127.55 | 1,127.55 | 1,042.65 | 1,054.90 | 1,051.08 | -8.21% | 57,355 |
| Sep 10, 2025 | 1,266.55 | 1,283.10 | 1,118.05 | 1,149.25 | 1,145.08 | -8.93% | 77,217 |
| Sep 9, 2025 | 1,255.00 | 1,303.65 | 1,232.60 | 1,261.90 | 1,257.33 | 1.89% | 39,287 |
| Sep 8, 2025 | 1,228.20 | 1,245.10 | 1,212.60 | 1,238.55 | 1,234.06 | 0.46% | 23,964 |
| Sep 5, 2025 | 1,190.00 | 1,240.00 | 1,190.00 | 1,232.85 | 1,228.38 | 3.61% | 42,373 |
| Sep 4, 2025 | 1,180.60 | 1,204.35 | 1,173.80 | 1,189.95 | 1,185.64 | 0.11% | 8,393 |
| Sep 3, 2025 | 1,148.05 | 1,216.15 | 1,145.05 | 1,188.60 | 1,184.29 | 3.58% | 32,727 |
| Sep 2, 2025 | 1,125.30 | 1,179.65 | 1,125.30 | 1,147.50 | 1,143.34 | 0.16% | 21,586 |
| Sep 1, 2025 | 1,202.00 | 1,235.15 | 1,139.00 | 1,145.70 | 1,141.55 | -3.82% | 34,092 |
| Aug 29, 2025 | 1,177.05 | 1,203.40 | 1,153.30 | 1,191.20 | 1,186.88 | 2.82% | 32,786 |
| Aug 28, 2025 | 1,090.05 | 1,163.45 | 1,090.05 | 1,158.50 | 1,154.30 | 4.38% | 31,963 |
| Aug 26, 2025 | 1,129.65 | 1,148.70 | 1,097.90 | 1,109.90 | 1,105.88 | -1.72% | 5,355 |
| Aug 25, 2025 | 1,115.05 | 1,133.00 | 1,108.55 | 1,129.35 | 1,125.26 | 0.37% | 7,176 |
| Aug 22, 2025 | 1,085.70 | 1,141.00 | 1,085.70 | 1,125.20 | 1,121.12 | 2.05% | 20,029 |
| Aug 21, 2025 | 1,081.05 | 1,116.70 | 1,081.05 | 1,102.60 | 1,098.60 | 0.15% | 9,577 |
| Aug 20, 2025 | 999.25 | 1,129.00 | 999.00 | 1,101.00 | 1,097.01 | 10.24% | 67,324 |
| Aug 19, 2025 | 990.05 | 1,007.75 | 985.75 | 998.70 | 995.08 | 1.53% | 2,849 |
| Aug 18, 2025 | 980.00 | 1,002.90 | 980.00 | 983.65 | 980.08 | 0.68% | 4,202 |
| Aug 14, 2025 | 997.50 | 1,003.10 | 974.05 | 977.00 | 973.46 | -1.82% | 4,209 |
| Aug 13, 2025 | 998.10 | 1,007.95 | 982.25 | 995.15 | 991.54 | 2.63% | 5,623 |
| Aug 12, 2025 | 1,017.95 | 1,023.75 | 952.50 | 969.65 | 966.14 | -4.74% | 19,421 |
| Aug 11, 2025 | 1,020.05 | 1,028.90 | 1,010.00 | 1,017.95 | 1,014.26 | 0.11% | 7,606 |
| Aug 8, 2025 | 1,089.40 | 1,106.75 | 1,011.05 | 1,016.80 | 1,013.11 | -1.06% | 9,433 |
| Aug 7, 2025 | 1,024.85 | 1,033.90 | 1,006.90 | 1,027.70 | 1,023.98 | -0.25% | 4,169 |
| Aug 6, 2025 | 1,049.95 | 1,063.80 | 1,014.00 | 1,030.30 | 1,026.57 | -1.87% | 10,468 |
| Aug 5, 2025 | 1,079.00 | 1,089.80 | 1,040.00 | 1,049.95 | 1,046.14 | -2.77% | 12,277 |
| Aug 4, 2025 | 1,058.80 | 1,093.50 | 1,058.80 | 1,079.85 | 1,075.94 | 0.32% | 7,825 |
| Aug 1, 2025 | 1,108.40 | 1,110.00 | 1,073.50 | 1,076.40 | 1,072.50 | -3.07% | 11,991 |