Gothi Plascon (India) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	36.27	36.27	36.27	36.27	36.27	-4.80%	100
Aug 20, 2026	38.10	38.10	38.10	38.10	38.10	-4.63%	200
Aug 19, 2026	37.52	39.95	37.52	39.95	39.95	4.64%	300
Aug 17, 2026	38.50	38.50	38.16	38.18	38.18	0.05%	1,500
Aug 14, 2026	38.16	38.16	38.16	38.16	38.16	-	100
Aug 10, 2026	38.15	38.16	38.15	38.16	38.16	0.26%	700
Aug 7, 2026	39.00	40.39	37.52	38.06	38.06	-2.41%	1,500
Aug 5, 2026	39.00	39.00	39.00	39.00	39.00	-3.44%	200
Aug 4, 2026	37.17	40.41	37.17	40.39	40.39	3.83%	800
Jul 31, 2026	38.90	38.90	38.90	38.90	38.90	4.99%	1,500
Jul 21, 2026	37.05	37.05	37.05	37.05	37.05	0.11%	100
Jul 20, 2026	37.01	37.01	37.01	37.01	37.01	0.03%	300
Jul 17, 2026	38.00	38.00	37.00	37.00	37.00	-4.39%	300
Jul 16, 2026	38.70	38.70	38.70	38.70	38.70	-0.15%	100
Jul 15, 2026	38.76	38.76	38.76	38.76	38.76	0.03%	100
Jul 13, 2026	38.75	38.75	38.75	38.75	38.75	-	300
Jul 10, 2026	38.75	38.75	38.75	38.75	38.75	-0.51%	200
Jul 9, 2026	38.80	38.95	38.50	38.95	38.95	4.99%	1,800
Jul 8, 2026	37.05	37.10	37.05	37.10	37.10	-4.87%	3,900
Jul 7, 2026	39.00	39.00	39.00	39.00	39.00	-	100
Jul 6, 2026	39.10	39.10	39.00	39.00	39.00	4.64%	400
Jul 3, 2026	37.28	37.28	37.27	37.27	37.27	-1.92%	200
Jul 2, 2026	38.89	38.89	38.00	38.00	38.00	2.54%	1,200
Jul 1, 2026	37.00	37.06	37.00	37.06	37.06	-4.58%	300
Jun 30, 2026	38.84	38.84	38.84	38.84	38.84	4.97%	100
Jun 25, 2026	39.00	39.00	37.00	37.00	37.00	-4.57%	600
Jun 24, 2026	38.77	38.77	38.77	38.77	38.77	4.98%	100
Jun 17, 2026	37.00	37.00	36.21	36.93	36.93	-1.26%	1,200
Jun 15, 2026	37.40	37.40	37.40	37.40	37.40	-0.27%	100
Jun 11, 2026	38.50	38.50	37.50	37.50	37.50	-4.94%	400
Jun 8, 2026	39.48	39.48	39.45	39.45	39.45	-0.08%	400
Jun 5, 2026	39.80	39.80	39.48	39.48	39.48	3.68%	300
Jun 4, 2026	38.08	38.08	38.08	38.08	38.08	4.99%	300
Jun 3, 2026	36.27	36.27	36.27	36.27	36.27	4.98%	600
May 25, 2026	38.00	38.11	34.55	34.55	34.55	-4.82%	700
May 22, 2026	36.30	36.30	36.30	36.30	36.30	-4.57%	200
May 21, 2026	38.04	38.04	38.04	38.04	38.04	5.00%	5,400
May 20, 2026	38.33	38.50	36.23	36.23	36.23	-4.61%	1,900
May 19, 2026	37.98	37.98	37.98	37.98	37.98	4.92%	100
May 13, 2026	36.26	36.26	36.20	36.20	36.20	-0.17%	1,200
May 8, 2026	38.25	38.25	36.21	36.26	36.26	-4.58%	800
May 5, 2026	38.00	38.00	38.00	38.00	38.00	-	100
May 4, 2026	38.02	38.02	38.00	38.00	38.00	4.94%	200
Apr 30, 2026	36.21	36.21	36.21	36.21	36.21	0.17%	100
Apr 29, 2026	37.54	37.54	36.15	36.15	36.15	-3.70%	700
Apr 28, 2026	37.54	37.54	37.54	37.54	37.54	4.98%	300
Apr 27, 2026	35.76	35.76	35.76	35.76	35.76	0.70%	400
Apr 23, 2026	36.01	36.01	35.51	35.51	35.51	-2.71%	400
Apr 22, 2026	36.50	36.50	36.50	36.50	36.50	-	400
Apr 15, 2026	37.00	37.00	36.50	36.50	36.50	-2.14%	700