Golechha Global Finance Limited (BOM:531360)
India · Delayed Price · Currency is INR 26.00
+1.22 (4.92%)
At close: Mar 5, 2026
Golechha Global Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 24.60 | 24.78 | 23.60 | 24.78 | 24.78 | 5.00% | 780 |
| Mar 2, 2026 | 23.65 | 23.65 | 23.60 | 23.60 | 23.60 | 1.77% | 205 |
| Feb 27, 2026 | 23.10 | 23.60 | 23.05 | 23.19 | 23.19 | 0.39% | 3,033 |
| Feb 25, 2026 | 23.11 | 23.40 | 23.10 | 23.10 | 23.10 | -0.04% | 1,015 |
| Feb 24, 2026 | 21.40 | 23.40 | 19.55 | 23.11 | 23.11 | 7.99% | 1,707 |
| Feb 23, 2026 | 20.90 | 21.50 | 20.00 | 21.40 | 21.40 | 2.39% | 1,115 |
| Feb 20, 2026 | 20.00 | 20.95 | 19.75 | 20.90 | 20.90 | 3.21% | 1,103 |
| Feb 19, 2026 | 18.97 | 20.80 | 18.75 | 20.25 | 20.25 | 6.75% | 1,053 |
| Feb 18, 2026 | 18.50 | 19.50 | 18.50 | 18.97 | 18.97 | 6.87% | 1,465 |
| Feb 17, 2026 | 19.25 | 20.45 | 17.05 | 17.75 | 17.75 | -4.67% | 1,964 |
| Feb 16, 2026 | 19.96 | 19.96 | 18.62 | 18.62 | 18.62 | -4.85% | 281 |
| Feb 13, 2026 | 20.08 | 20.50 | 19.00 | 19.57 | 19.57 | -2.54% | 659 |
| Feb 12, 2026 | 21.25 | 21.25 | 20.00 | 20.08 | 20.08 | -4.38% | 805 |
| Feb 11, 2026 | 22.50 | 22.50 | 20.50 | 21.00 | 21.00 | -4.55% | 386 |
| Feb 10, 2026 | 21.75 | 22.50 | 21.75 | 22.00 | 22.00 | 2.33% | 557 |
| Feb 9, 2026 | 20.29 | 21.50 | 19.50 | 21.50 | 21.50 | 8.59% | 4,039 |
| Feb 6, 2026 | 19.90 | 19.90 | 19.80 | 19.80 | 19.80 | -0.25% | 919 |
| Feb 5, 2026 | 19.75 | 19.85 | 19.75 | 19.85 | 19.85 | 1.53% | 187 |
| Feb 3, 2026 | 19.58 | 20.00 | 19.30 | 19.55 | 19.55 | -0.15% | 683 |
| Feb 2, 2026 | 20.50 | 20.50 | 19.50 | 19.58 | 19.58 | -4.49% | 730 |
| Feb 1, 2026 | 20.00 | 20.50 | 20.00 | 20.50 | 20.50 | - | 11 |
| Jan 30, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -2.38% | 50 |
| Jan 29, 2026 | 20.50 | 21.00 | 20.00 | 21.00 | 21.00 | 2.44% | 263 |
| Jan 27, 2026 | 21.00 | 21.00 | 20.50 | 20.50 | 20.50 | -2.38% | 46 |
| Jan 23, 2026 | 20.25 | 21.00 | 20.15 | 21.00 | 21.00 | 5.00% | 752 |
| Jan 22, 2026 | 20.15 | 20.50 | 19.50 | 20.00 | 20.00 | 1.27% | 498 |
| Jan 21, 2026 | 19.65 | 20.71 | 19.65 | 19.75 | 19.75 | 0.10% | 658 |
| Jan 20, 2026 | 20.75 | 20.75 | 19.64 | 19.73 | 19.73 | -3.99% | 375 |
| Jan 19, 2026 | 21.75 | 21.75 | 20.55 | 20.55 | 20.55 | -3.29% | 282 |
| Jan 16, 2026 | 21.50 | 22.50 | 21.25 | 21.25 | 21.25 | -1.16% | 525 |
| Jan 14, 2026 | 20.50 | 21.95 | 20.50 | 21.50 | 21.50 | 2.67% | 801 |
| Jan 13, 2026 | 22.04 | 22.04 | 20.94 | 20.94 | 20.94 | -4.99% | 875 |
| Jan 12, 2026 | 20.00 | 22.05 | 19.95 | 22.04 | 22.04 | 4.95% | 5,552 |
| Jan 8, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 269 |
| Jan 7, 2026 | 21.75 | 21.75 | 21.00 | 21.00 | 21.00 | -2.46% | 552 |
| Jan 6, 2026 | 20.05 | 21.53 | 20.05 | 21.53 | 21.53 | 4.97% | 5,404 |
| Jan 5, 2026 | 21.25 | 21.99 | 20.50 | 20.51 | 20.51 | -2.38% | 1,457 |
| Jan 2, 2026 | 19.91 | 21.01 | 19.91 | 21.01 | 21.01 | 5.00% | 1,198 |
| Jan 1, 2026 | 20.50 | 20.50 | 19.94 | 20.01 | 20.01 | -2.39% | 253 |
| Dec 31, 2025 | 19.50 | 20.50 | 19.50 | 20.50 | 20.50 | 2.50% | 1,651 |
| Dec 30, 2025 | 20.75 | 21.50 | 19.75 | 20.00 | 20.00 | -3.61% | 1,771 |
| Dec 29, 2025 | 20.75 | 21.40 | 20.25 | 20.75 | 20.75 | -0.67% | 974 |
| Dec 26, 2025 | 21.75 | 21.75 | 20.14 | 20.89 | 20.89 | -1.42% | 1,306 |
| Dec 24, 2025 | 22.00 | 22.00 | 21.19 | 21.19 | 21.19 | -4.98% | 4,851 |
| Dec 23, 2025 | 22.90 | 24.50 | 22.22 | 22.30 | 22.30 | -4.62% | 1,549 |
| Dec 22, 2025 | 23.38 | 24.45 | 23.38 | 23.38 | 23.38 | -5.00% | 648 |
| Dec 19, 2025 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | -4.98% | 181 |
| Dec 18, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | -4.99% | 19 |
| Dec 16, 2025 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | -4.98% | 41 |
| Dec 15, 2025 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | -4.97% | 28 |