Goodluck India Limited (BOM:530655)
India · Delayed Price · Currency is INR 545.95
-18.50 (-3.28%)
At close: Oct 23, 2026
Goodluck India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 562.80 | 562.80 | 527.55 | 545.95 | 545.95 | -3.28% | 36,854 |
| Oct 22, 2026 | 570.40 | 581.20 | 561.00 | 564.45 | 564.45 | -2.58% | 22,035 |
| Oct 21, 2026 | 587.80 | 589.65 | 565.60 | 579.40 | 579.40 | -1.38% | 47,290 |
| Oct 19, 2026 | 593.05 | 600.20 | 583.80 | 587.50 | 587.50 | -1.00% | 33,328 |
| Oct 16, 2026 | 575.05 | 600.00 | 575.05 | 593.45 | 593.45 | 2.71% | 45,255 |
| Oct 15, 2026 | 602.40 | 615.00 | 571.95 | 577.80 | 577.80 | -2.90% | 125,852 |
| Oct 14, 2026 | 565.05 | 600.00 | 561.45 | 595.05 | 595.05 | 5.31% | 185,999 |
| Oct 13, 2026 | 600.80 | 608.35 | 546.00 | 565.05 | 565.05 | -0.55% | 494,726 |
| Oct 12, 2026 | 494.35 | 586.70 | 494.35 | 568.15 | 568.15 | 13.45% | 493,501 |
| Oct 9, 2026 | 500.40 | 508.15 | 496.40 | 500.80 | 500.80 | 1.00% | 10,155 |
| Oct 8, 2026 | 504.45 | 513.85 | 493.05 | 495.85 | 495.85 | -1.04% | 23,698 |
| Oct 7, 2026 | 488.05 | 506.00 | 485.60 | 501.05 | 501.05 | 2.02% | 14,364 |
| Oct 6, 2026 | 482.05 | 495.00 | 482.05 | 491.15 | 491.15 | 1.88% | 16,011 |
| Oct 5, 2026 | 501.80 | 501.80 | 479.00 | 482.10 | 482.10 | -3.45% | 19,853 |
| Oct 1, 2026 | 505.35 | 505.35 | 476.40 | 499.35 | 499.35 | -1.68% | 51,388 |
| Sep 30, 2026 | 528.95 | 531.15 | 503.30 | 507.90 | 507.90 | -3.91% | 21,045 |
| Sep 29, 2026 | 521.30 | 531.95 | 512.80 | 528.55 | 528.55 | 1.25% | 25,516 |
| Sep 28, 2026 | 525.00 | 530.65 | 515.60 | 522.05 | 522.05 | -0.84% | 30,875 |
| Sep 25, 2026 | 524.70 | 533.95 | 519.00 | 526.45 | 526.45 | -0.77% | 30,219 |
| Sep 24, 2026 | 533.00 | 540.95 | 529.05 | 530.55 | 530.55 | -1.15% | 25,566 |
| Sep 23, 2026 | 546.70 | 552.00 | 534.00 | 536.70 | 536.70 | -0.05% | 49,464 |
| Sep 22, 2026 | 526.60 | 541.00 | 523.10 | 537.95 | 536.95 | 2.65% | 64,229 |
| Sep 21, 2026 | 520.00 | 530.45 | 514.35 | 524.05 | 523.08 | 1.34% | 35,301 |
| Sep 18, 2026 | 508.15 | 523.25 | 508.15 | 517.10 | 516.14 | 1.27% | 43,218 |
| Sep 17, 2026 | 505.00 | 520.00 | 505.00 | 510.60 | 509.65 | 0.06% | 16,054 |
| Sep 16, 2026 | 519.10 | 521.65 | 496.45 | 510.30 | 509.35 | -1.67% | 17,297 |
| Sep 15, 2026 | 519.35 | 528.00 | 513.15 | 518.95 | 517.99 | 0.36% | 42,882 |
| Sep 11, 2026 | 518.55 | 520.90 | 508.60 | 517.10 | 516.14 | -0.20% | 41,912 |
| Sep 10, 2026 | 515.05 | 533.30 | 515.05 | 518.15 | 517.19 | 0.29% | 77,142 |
| Sep 9, 2026 | 515.95 | 538.80 | 513.05 | 516.65 | 515.69 | 0.39% | 79,156 |
| Sep 8, 2026 | 480.00 | 528.20 | 465.20 | 514.65 | 513.69 | 7.51% | 68,668 |
| Sep 7, 2026 | 478.80 | 484.80 | 467.15 | 478.70 | 477.81 | 0.92% | 38,764 |
| Sep 4, 2026 | 466.50 | 479.70 | 466.50 | 474.35 | 473.47 | 0.97% | 43,163 |
| Sep 3, 2026 | 482.30 | 482.30 | 465.20 | 469.80 | 468.93 | -1.01% | 19,069 |
| Sep 2, 2026 | 452.95 | 479.80 | 448.00 | 474.60 | 473.72 | 4.78% | 48,013 |
| Sep 1, 2026 | 466.15 | 466.15 | 449.10 | 452.95 | 452.11 | -2.83% | 18,316 |
| Aug 31, 2026 | 450.00 | 472.50 | 437.45 | 466.15 | 465.28 | 3.55% | 79,057 |
| Aug 28, 2026 | 435.75 | 453.20 | 430.35 | 450.15 | 449.31 | 4.00% | 42,306 |
| Aug 27, 2026 | 441.00 | 448.10 | 431.00 | 432.85 | 432.05 | -1.80% | 35,096 |
| Aug 26, 2026 | 450.60 | 452.15 | 433.25 | 440.80 | 439.98 | -3.32% | 47,521 |
| Aug 25, 2026 | 472.05 | 475.70 | 455.00 | 455.95 | 455.10 | -4.59% | 26,137 |
| Aug 24, 2026 | 488.25 | 488.25 | 474.25 | 477.90 | 477.01 | -2.62% | 13,347 |
| Aug 21, 2026 | 494.95 | 494.95 | 470.00 | 490.75 | 489.84 | 2.28% | 40,420 |
| Aug 20, 2026 | 465.88 | 492.48 | 456.90 | 479.82 | 478.92 | 5.68% | 142,133 |
| Aug 19, 2026 | 449.65 | 456.67 | 439.85 | 454.02 | 453.17 | 2.38% | 59,903 |
| Aug 18, 2026 | 443.18 | 449.10 | 437.10 | 443.48 | 442.66 | 1.64% | 22,079 |
| Aug 17, 2026 | 446.98 | 447.00 | 434.87 | 436.33 | 435.52 | -1.13% | 23,042 |
| Aug 14, 2026 | 423.88 | 443.13 | 422.67 | 441.32 | 440.50 | 4.11% | 74,264 |
| Aug 13, 2026 | 413.35 | 434.78 | 413.35 | 423.88 | 423.10 | -2.63% | 62,051 |
| Aug 12, 2026 | 443.40 | 449.67 | 433.65 | 435.33 | 434.52 | -1.90% | 458,315 |