Goodluck India Limited (BOM:530655)
India · Delayed Price · Currency is INR 1,484.50
-45.20 (-2.95%)
At close: Jul 30, 2026
Goodluck India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 1,528.05 | 1,530.00 | 1,477.20 | 1,484.50 | 1,484.50 | -2.95% | 5,134 |
| Jul 29, 2026 | 1,532.70 | 1,545.55 | 1,525.00 | 1,529.70 | 1,529.70 | 0.15% | 3,054 |
| Jul 28, 2026 | 1,542.60 | 1,561.00 | 1,520.05 | 1,527.35 | 1,527.35 | -0.28% | 5,606 |
| Jul 27, 2026 | 1,531.05 | 1,541.95 | 1,507.20 | 1,531.60 | 1,531.60 | 1.32% | 7,260 |
| Jul 24, 2026 | 1,507.55 | 1,535.00 | 1,491.45 | 1,511.70 | 1,511.70 | -1.26% | 8,970 |
| Jul 23, 2026 | 1,560.05 | 1,560.05 | 1,513.85 | 1,531.05 | 1,531.05 | -1.63% | 4,466 |
| Jul 22, 2026 | 1,552.85 | 1,570.40 | 1,541.50 | 1,556.35 | 1,556.35 | 0.23% | 5,789 |
| Jul 21, 2026 | 1,570.50 | 1,583.20 | 1,541.10 | 1,552.85 | 1,552.85 | -0.77% | 5,376 |
| Jul 20, 2026 | 1,536.15 | 1,593.00 | 1,536.15 | 1,564.95 | 1,564.95 | 1.11% | 6,491 |
| Jul 17, 2026 | 1,579.20 | 1,579.20 | 1,522.80 | 1,547.75 | 1,547.75 | -1.17% | 9,321 |
| Jul 16, 2026 | 1,569.95 | 1,582.70 | 1,549.65 | 1,566.15 | 1,566.15 | -0.50% | 7,113 |
| Jul 15, 2026 | 1,585.05 | 1,597.05 | 1,561.00 | 1,573.95 | 1,573.95 | -0.39% | 7,549 |
| Jul 14, 2026 | 1,634.95 | 1,639.10 | 1,575.45 | 1,580.15 | 1,580.15 | -3.13% | 12,090 |
| Jul 13, 2026 | 1,577.30 | 1,672.75 | 1,553.10 | 1,631.25 | 1,631.25 | 4.53% | 50,541 |
| Jul 10, 2026 | 1,574.95 | 1,575.00 | 1,544.00 | 1,560.50 | 1,560.50 | 0.81% | 14,218 |
| Jul 9, 2026 | 1,450.65 | 1,559.00 | 1,450.65 | 1,547.95 | 1,547.95 | 6.38% | 30,574 |
| Jul 8, 2026 | 1,474.15 | 1,512.50 | 1,440.80 | 1,455.10 | 1,455.10 | -1.84% | 9,773 |
| Jul 7, 2026 | 1,507.95 | 1,507.95 | 1,433.70 | 1,482.35 | 1,482.35 | -0.11% | 10,052 |
| Jul 6, 2026 | 1,480.50 | 1,511.85 | 1,470.00 | 1,484.00 | 1,484.00 | -0.40% | 14,393 |
| Jul 3, 2026 | 1,496.15 | 1,537.10 | 1,468.25 | 1,489.95 | 1,489.95 | -0.54% | 11,408 |
| Jul 2, 2026 | 1,473.95 | 1,500.00 | 1,467.95 | 1,498.10 | 1,498.10 | 1.60% | 6,519 |
| Jul 1, 2026 | 1,488.00 | 1,492.20 | 1,463.00 | 1,474.55 | 1,474.55 | -0.98% | 2,783 |
| Jun 30, 2026 | 1,509.60 | 1,526.00 | 1,474.00 | 1,489.15 | 1,489.15 | 0.79% | 14,745 |
| Jun 29, 2026 | 1,395.05 | 1,488.00 | 1,395.05 | 1,477.45 | 1,477.45 | 4.94% | 32,186 |
| Jun 25, 2026 | 1,436.15 | 1,436.15 | 1,394.00 | 1,407.90 | 1,407.90 | -0.62% | 4,673 |
| Jun 24, 2026 | 1,439.90 | 1,439.90 | 1,405.55 | 1,416.70 | 1,416.70 | -0.76% | 5,724 |
| Jun 23, 2026 | 1,512.20 | 1,512.20 | 1,419.00 | 1,427.50 | 1,427.50 | -3.71% | 14,898 |
| Jun 22, 2026 | 1,460.55 | 1,516.40 | 1,450.25 | 1,482.55 | 1,482.55 | 4.43% | 32,160 |
| Jun 19, 2026 | 1,357.95 | 1,452.05 | 1,339.00 | 1,419.60 | 1,419.60 | 4.56% | 33,306 |
| Jun 18, 2026 | 1,352.05 | 1,363.50 | 1,338.00 | 1,357.70 | 1,357.70 | 0.62% | 1,920 |
| Jun 17, 2026 | 1,313.90 | 1,374.95 | 1,306.90 | 1,349.40 | 1,349.40 | 2.67% | 8,775 |
| Jun 16, 2026 | 1,330.00 | 1,330.00 | 1,309.10 | 1,314.35 | 1,314.35 | -0.71% | 2,804 |
| Jun 15, 2026 | 1,342.15 | 1,349.20 | 1,320.00 | 1,323.70 | 1,323.70 | 0.57% | 2,301 |
| Jun 12, 2026 | 1,318.50 | 1,319.95 | 1,274.00 | 1,316.20 | 1,316.20 | 2.27% | 3,727 |
| Jun 11, 2026 | 1,304.75 | 1,313.15 | 1,271.00 | 1,286.95 | 1,286.95 | -1.56% | 3,211 |
| Jun 10, 2026 | 1,332.80 | 1,336.30 | 1,294.35 | 1,307.35 | 1,307.35 | -1.84% | 3,911 |
| Jun 9, 2026 | 1,325.00 | 1,342.00 | 1,313.00 | 1,331.80 | 1,331.80 | 0.46% | 2,793 |
| Jun 8, 2026 | 1,339.90 | 1,346.35 | 1,314.00 | 1,325.70 | 1,325.70 | -0.99% | 2,437 |
| Jun 5, 2026 | 1,333.85 | 1,391.60 | 1,333.85 | 1,339.00 | 1,339.00 | -0.19% | 4,516 |
| Jun 4, 2026 | 1,327.70 | 1,364.95 | 1,327.70 | 1,341.55 | 1,341.55 | -0.20% | 3,706 |
| Jun 3, 2026 | 1,319.65 | 1,349.00 | 1,297.00 | 1,344.30 | 1,344.30 | 2.01% | 2,767 |
| Jun 2, 2026 | 1,316.35 | 1,333.55 | 1,291.35 | 1,317.80 | 1,317.80 | 0.11% | 3,952 |
| Jun 1, 2026 | 1,299.05 | 1,321.95 | 1,270.70 | 1,316.35 | 1,316.35 | 1.42% | 10,762 |
| May 29, 2026 | 1,382.65 | 1,382.65 | 1,284.85 | 1,297.95 | 1,297.95 | -5.83% | 10,343 |
| May 27, 2026 | 1,357.95 | 1,393.50 | 1,350.00 | 1,378.30 | 1,378.30 | 3.04% | 17,448 |
| May 26, 2026 | 1,425.00 | 1,454.00 | 1,305.70 | 1,337.65 | 1,337.65 | -5.77% | 44,923 |
| May 25, 2026 | 1,450.00 | 1,469.35 | 1,393.00 | 1,419.55 | 1,419.55 | -1.15% | 14,823 |
| May 22, 2026 | 1,449.30 | 1,470.90 | 1,426.00 | 1,436.10 | 1,436.10 | -0.09% | 10,630 |
| May 21, 2026 | 1,366.10 | 1,450.00 | 1,366.10 | 1,437.35 | 1,437.35 | 6.54% | 74,980 |
| May 20, 2026 | 1,345.50 | 1,354.60 | 1,327.75 | 1,349.15 | 1,349.15 | -0.92% | 1,815 |