Goodluck India Limited (BOM:530655)
India · Delayed Price · Currency is INR 1,337.65
-81.90 (-5.77%)
At close: May 26, 2026
Goodluck India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 1,351.50 | 1,370.90 | 1,334.95 | 1,361.65 | 1,361.65 | 1.55% | 4,876 |
| May 18, 2026 | 1,320.95 | 1,350.00 | 1,257.00 | 1,340.90 | 1,340.90 | 0.88% | 7,045 |
| May 15, 2026 | 1,350.00 | 1,386.10 | 1,319.40 | 1,329.25 | 1,329.25 | 0.57% | 4,455 |
| May 14, 2026 | 1,306.05 | 1,345.75 | 1,296.00 | 1,321.75 | 1,321.75 | 1.51% | 8,465 |
| May 13, 2026 | 1,305.40 | 1,345.70 | 1,293.00 | 1,302.15 | 1,302.15 | -0.31% | 9,079 |
| May 12, 2026 | 1,365.00 | 1,391.30 | 1,294.00 | 1,306.25 | 1,306.25 | -5.94% | 18,076 |
| May 11, 2026 | 1,441.95 | 1,441.95 | 1,383.75 | 1,388.70 | 1,388.70 | -2.74% | 9,312 |
| May 8, 2026 | 1,395.05 | 1,475.80 | 1,395.05 | 1,427.80 | 1,427.80 | 2.70% | 25,783 |
| May 7, 2026 | 1,389.30 | 1,425.00 | 1,320.00 | 1,390.25 | 1,390.25 | -0.11% | 19,763 |
| May 6, 2026 | 1,397.85 | 1,423.00 | 1,381.15 | 1,391.75 | 1,391.75 | 1.28% | 16,124 |
| May 5, 2026 | 1,292.05 | 1,391.10 | 1,288.00 | 1,374.10 | 1,374.10 | 5.67% | 22,645 |
| May 4, 2026 | 1,274.20 | 1,320.00 | 1,272.40 | 1,300.40 | 1,300.40 | 3.89% | 8,041 |
| Apr 30, 2026 | 1,267.10 | 1,273.00 | 1,230.60 | 1,251.75 | 1,251.75 | -1.83% | 1,594 |
| Apr 29, 2026 | 1,261.35 | 1,290.70 | 1,242.25 | 1,275.05 | 1,275.05 | 2.08% | 5,017 |
| Apr 28, 2026 | 1,238.15 | 1,266.10 | 1,235.00 | 1,249.10 | 1,249.10 | 1.04% | 3,892 |
| Apr 27, 2026 | 1,198.00 | 1,240.00 | 1,194.35 | 1,236.20 | 1,236.20 | 3.87% | 2,412 |
| Apr 24, 2026 | 1,207.10 | 1,212.80 | 1,166.75 | 1,190.10 | 1,190.10 | -1.58% | 2,305 |
| Apr 23, 2026 | 1,233.30 | 1,235.00 | 1,196.05 | 1,209.15 | 1,209.15 | -1.96% | 3,369 |
| Apr 22, 2026 | 1,228.85 | 1,250.90 | 1,223.20 | 1,233.30 | 1,233.30 | -0.17% | 2,833 |
| Apr 21, 2026 | 1,244.70 | 1,252.65 | 1,217.95 | 1,235.35 | 1,235.35 | 0.75% | 10,445 |
| Apr 20, 2026 | 1,226.75 | 1,248.90 | 1,219.75 | 1,226.15 | 1,226.15 | -0.56% | 4,187 |
| Apr 17, 2026 | 1,214.55 | 1,239.00 | 1,196.80 | 1,233.10 | 1,233.10 | 3.61% | 13,341 |
| Apr 16, 2026 | 1,238.55 | 1,238.55 | 1,150.00 | 1,190.10 | 1,190.10 | 4.80% | 7,160 |
| Apr 15, 2026 | 1,123.05 | 1,143.25 | 1,117.25 | 1,135.60 | 1,135.60 | 3.17% | 1,260 |
| Apr 13, 2026 | 1,093.95 | 1,113.35 | 1,075.00 | 1,100.75 | 1,100.75 | -1.30% | 2,877 |
| Apr 10, 2026 | 1,115.95 | 1,123.65 | 1,078.25 | 1,115.25 | 1,115.25 | 4.34% | 7,347 |
| Apr 9, 2026 | 1,084.80 | 1,093.30 | 1,060.10 | 1,068.90 | 1,068.90 | -1.47% | 2,857 |
| Apr 8, 2026 | 1,099.00 | 1,100.90 | 1,077.65 | 1,084.80 | 1,084.80 | 2.23% | 6,342 |
| Apr 7, 2026 | 1,050.00 | 1,068.70 | 1,041.15 | 1,061.10 | 1,061.10 | 0.66% | 1,217 |
| Apr 6, 2026 | 1,048.95 | 1,062.80 | 1,026.45 | 1,054.10 | 1,054.10 | 0.46% | 2,912 |
| Apr 2, 2026 | 980.50 | 1,050.55 | 980.50 | 1,049.25 | 1,049.25 | 1.18% | 2,070 |
| Apr 1, 2026 | 1,020.00 | 1,049.55 | 1,009.90 | 1,037.00 | 1,037.00 | 5.31% | 12,282 |
| Mar 30, 2026 | 999.45 | 1,014.95 | 960.05 | 984.70 | 984.70 | 0.49% | 6,284 |
| Mar 27, 2026 | 1,022.10 | 1,022.10 | 974.50 | 979.85 | 979.85 | -2.55% | 2,998 |
| Mar 25, 2026 | 992.00 | 1,026.50 | 982.10 | 1,005.45 | 1,005.45 | 3.73% | 3,364 |
| Mar 24, 2026 | 945.20 | 987.70 | 941.30 | 969.30 | 969.30 | 5.32% | 7,153 |
| Mar 23, 2026 | 1,006.50 | 1,006.50 | 915.00 | 920.30 | 920.30 | -10.45% | 8,341 |
| Mar 20, 2026 | 1,006.00 | 1,042.55 | 1,006.00 | 1,027.70 | 1,027.70 | 1.19% | 11,231 |
| Mar 19, 2026 | 1,032.85 | 1,043.90 | 1,011.70 | 1,015.65 | 1,015.65 | -3.86% | 2,049 |
| Mar 18, 2026 | 1,047.95 | 1,060.90 | 1,046.00 | 1,056.45 | 1,056.45 | 1.00% | 843 |
| Mar 17, 2026 | 1,023.05 | 1,063.95 | 1,019.75 | 1,045.95 | 1,045.95 | 1.85% | 1,317 |
| Mar 16, 2026 | 1,005.05 | 1,031.45 | 1,001.60 | 1,027.00 | 1,027.00 | 0.13% | 12,001 |
| Mar 13, 2026 | 1,046.35 | 1,046.35 | 1,017.00 | 1,025.65 | 1,025.65 | -2.91% | 4,190 |
| Mar 12, 2026 | 1,037.05 | 1,060.15 | 1,020.65 | 1,056.35 | 1,056.35 | 1.89% | 3,110 |
| Mar 11, 2026 | 1,067.40 | 1,086.70 | 1,035.00 | 1,036.75 | 1,036.75 | -2.86% | 4,352 |