Goodluck India Limited (BOM:530655)
India · Delayed Price · Currency is INR 1,073.50
-6.85 (-0.63%)
At close: Jan 22, 2026
Goodluck India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,072.85 | 1,079.75 | 1,013.60 | 1,022.10 | 1,022.10 | -4.79% | 2,680 |
| Jan 22, 2026 | 1,080.40 | 1,097.95 | 1,072.00 | 1,073.50 | 1,073.50 | -0.63% | 2,404 |
| Jan 21, 2026 | 1,078.00 | 1,110.00 | 1,063.70 | 1,080.35 | 1,080.35 | -1.66% | 6,500 |
| Jan 20, 2026 | 1,083.95 | 1,106.00 | 1,061.15 | 1,098.60 | 1,098.60 | 1.95% | 5,244 |
| Jan 19, 2026 | 1,090.05 | 1,105.90 | 1,070.00 | 1,077.55 | 1,077.55 | -2.95% | 2,198 |
| Jan 16, 2026 | 1,118.05 | 1,147.50 | 1,105.20 | 1,110.30 | 1,110.30 | -2.21% | 494 |
| Jan 14, 2026 | 1,138.00 | 1,152.10 | 1,130.00 | 1,135.45 | 1,135.45 | -0.99% | 1,974 |
| Jan 13, 2026 | 1,122.40 | 1,150.00 | 1,120.10 | 1,146.80 | 1,146.80 | 2.68% | 7,563 |
| Jan 12, 2026 | 1,060.05 | 1,135.60 | 1,060.05 | 1,116.85 | 1,116.85 | 1.46% | 7,610 |
| Jan 9, 2026 | 1,031.80 | 1,115.90 | 1,026.95 | 1,100.75 | 1,100.75 | 6.69% | 9,466 |
| Jan 8, 2026 | 1,051.05 | 1,063.00 | 1,030.00 | 1,031.70 | 1,031.70 | -3.03% | 1,812 |
| Jan 7, 2026 | 1,090.00 | 1,090.00 | 1,060.15 | 1,063.95 | 1,063.95 | -2.52% | 2,484 |
| Jan 6, 2026 | 1,074.60 | 1,117.10 | 1,074.60 | 1,091.50 | 1,091.50 | -0.86% | 1,743 |
| Jan 5, 2026 | 1,070.35 | 1,108.00 | 1,068.60 | 1,100.95 | 1,100.95 | 2.45% | 3,566 |
| Jan 2, 2026 | 1,061.50 | 1,079.15 | 1,055.00 | 1,074.60 | 1,074.60 | 0.93% | 2,549 |
| Jan 1, 2026 | 1,088.00 | 1,093.80 | 1,061.50 | 1,064.70 | 1,064.70 | -1.69% | 980 |
| Dec 31, 2025 | 1,037.00 | 1,103.20 | 1,016.95 | 1,082.95 | 1,082.95 | 2.85% | 6,628 |
| Dec 30, 2025 | 1,043.95 | 1,057.90 | 1,020.20 | 1,052.95 | 1,052.95 | 0.54% | 2,991 |
| Dec 29, 2025 | 1,030.05 | 1,075.90 | 1,030.05 | 1,047.25 | 1,047.25 | 0.85% | 3,252 |
| Dec 26, 2025 | 1,058.25 | 1,058.25 | 1,036.90 | 1,038.45 | 1,038.45 | -1.88% | 1,415 |
| Dec 24, 2025 | 1,056.60 | 1,067.90 | 1,050.00 | 1,058.30 | 1,058.30 | 0.16% | 2,588 |
| Dec 23, 2025 | 1,060.40 | 1,072.20 | 1,052.05 | 1,056.60 | 1,056.60 | 0.21% | 2,433 |
| Dec 22, 2025 | 1,050.10 | 1,061.60 | 1,039.55 | 1,054.40 | 1,054.40 | 0.41% | 2,432 |
| Dec 19, 2025 | 1,006.75 | 1,060.30 | 1,006.75 | 1,050.05 | 1,050.05 | 2.83% | 1,560 |
| Dec 18, 2025 | 1,074.95 | 1,074.95 | 1,017.80 | 1,021.15 | 1,021.15 | -2.61% | 4,328 |
| Dec 17, 2025 | 1,075.95 | 1,081.35 | 1,044.00 | 1,048.50 | 1,048.50 | -2.55% | 3,727 |
| Dec 16, 2025 | 1,108.80 | 1,108.80 | 1,070.05 | 1,075.95 | 1,075.95 | -3.06% | 2,246 |
| Dec 15, 2025 | 1,103.50 | 1,122.00 | 1,085.30 | 1,109.90 | 1,109.90 | 1.22% | 2,006 |
| Dec 12, 2025 | 1,095.80 | 1,110.00 | 1,085.15 | 1,096.55 | 1,096.55 | 0.07% | 770 |
| Dec 11, 2025 | 1,071.05 | 1,108.50 | 1,071.05 | 1,095.80 | 1,095.80 | 0.40% | 1,263 |
| Dec 10, 2025 | 1,100.05 | 1,123.25 | 1,084.70 | 1,091.45 | 1,091.45 | -0.10% | 1,610 |
| Dec 9, 2025 | 1,105.00 | 1,117.30 | 1,071.75 | 1,092.55 | 1,092.55 | -1.36% | 4,149 |
| Dec 8, 2025 | 1,128.05 | 1,132.00 | 1,105.95 | 1,107.65 | 1,107.65 | -2.71% | 5,477 |
| Dec 5, 2025 | 1,131.20 | 1,155.60 | 1,122.10 | 1,138.50 | 1,138.50 | 0.98% | 2,920 |
| Dec 4, 2025 | 1,133.80 | 1,148.35 | 1,110.50 | 1,127.50 | 1,127.50 | -0.56% | 4,667 |
| Dec 3, 2025 | 1,172.05 | 1,172.05 | 1,130.00 | 1,133.80 | 1,133.80 | -3.27% | 1,092 |
| Dec 2, 2025 | 1,176.00 | 1,185.00 | 1,165.05 | 1,172.10 | 1,172.10 | -1.10% | 1,404 |
| Dec 1, 2025 | 1,198.95 | 1,217.10 | 1,171.70 | 1,185.15 | 1,185.15 | 1.24% | 4,918 |
| Nov 28, 2025 | 1,148.35 | 1,184.00 | 1,145.00 | 1,170.65 | 1,170.65 | 1.95% | 2,237 |
| Nov 27, 2025 | 1,157.50 | 1,161.95 | 1,144.15 | 1,148.25 | 1,148.25 | -0.80% | 2,646 |
| Nov 26, 2025 | 1,124.00 | 1,163.90 | 1,124.00 | 1,157.50 | 1,157.50 | 3.48% | 1,807 |
| Nov 25, 2025 | 1,111.75 | 1,138.95 | 1,111.75 | 1,118.60 | 1,118.60 | 0.62% | 2,597 |
| Nov 24, 2025 | 1,130.00 | 1,149.40 | 1,105.80 | 1,111.75 | 1,111.75 | -3.28% | 3,140 |
| Nov 21, 2025 | 1,170.10 | 1,170.85 | 1,136.90 | 1,149.40 | 1,149.40 | -2.26% | 2,405 |
| Nov 20, 2025 | 1,189.40 | 1,189.40 | 1,158.90 | 1,176.00 | 1,176.00 | -0.81% | 4,192 |
| Nov 19, 2025 | 1,207.95 | 1,207.95 | 1,171.85 | 1,185.55 | 1,185.55 | -0.96% | 2,284 |
| Nov 18, 2025 | 1,194.95 | 1,223.00 | 1,167.25 | 1,197.00 | 1,197.00 | 1.98% | 3,382 |
| Nov 17, 2025 | 1,153.00 | 1,179.00 | 1,148.80 | 1,173.80 | 1,173.80 | 1.78% | 2,957 |
| Nov 14, 2025 | 1,150.65 | 1,168.25 | 1,150.00 | 1,153.25 | 1,153.25 | 0.11% | 2,224 |
| Nov 13, 2025 | 1,198.90 | 1,198.90 | 1,145.55 | 1,152.00 | 1,152.00 | -1.99% | 4,258 |