Golechha Global Finance Limited (BOM:531360)
India · Delayed Price · Currency is INR 19.73
-0.82 (-3.99%)
At close: Jan 20, 2026
Golechha Global Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 11, 2025 | 31.60 | 31.60 | 30.19 | 30.19 | 30.19 | -4.97% | 3 |
| Dec 3, 2025 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | -4.99% | 500 |
| Nov 25, 2025 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | - | 2 |
| Nov 14, 2025 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | - | 1 |
| Nov 11, 2025 | 33.99 | 33.99 | 33.44 | 33.44 | 33.44 | -5.00% | 2,280 |
| Nov 10, 2025 | 35.60 | 36.00 | 35.20 | 35.20 | 35.20 | -4.84% | 2,600 |
| Oct 20, 2025 | 36.30 | 38.20 | 36.30 | 36.99 | 36.99 | 1.62% | 1,050 |
| Oct 6, 2025 | 37.27 | 37.27 | 33.73 | 36.40 | 36.40 | 2.54% | 2,499 |
| Sep 29, 2025 | 34.70 | 36.00 | 34.70 | 35.50 | 35.50 | 2.31% | 426 |
| Sep 25, 2025 | 35.29 | 37.05 | 33.53 | 34.70 | 34.70 | -1.67% | 89,044 |
| Sep 24, 2025 | 34.40 | 35.29 | 34.40 | 35.29 | 35.29 | 5.00% | 2,062 |
| Sep 23, 2025 | 32.25 | 33.61 | 32.25 | 33.61 | 33.61 | 5.00% | 1,616 |
| Sep 22, 2025 | 30.76 | 32.25 | 30.76 | 32.01 | 32.01 | 4.06% | 5,350 |
| Sep 19, 2025 | 29.50 | 31.67 | 29.00 | 30.76 | 30.76 | 1.96% | 1,215 |
| Sep 18, 2025 | 28.80 | 30.18 | 27.75 | 30.17 | 30.17 | 4.94% | 1,612 |
| Sep 17, 2025 | 28.95 | 28.95 | 27.60 | 28.75 | 28.75 | -0.69% | 784 |
| Sep 16, 2025 | 28.71 | 29.00 | 27.30 | 28.95 | 28.95 | 0.84% | 1,658 |
| Sep 15, 2025 | 28.52 | 29.00 | 27.62 | 28.71 | 28.71 | 0.60% | 802 |
| Sep 12, 2025 | 27.50 | 29.00 | 27.25 | 28.54 | 28.54 | 2.07% | 2,420 |
| Sep 11, 2025 | 27.90 | 28.78 | 27.40 | 27.96 | 27.96 | 1.97% | 3,930 |
| Sep 10, 2025 | 27.99 | 29.00 | 27.00 | 27.42 | 27.42 | -3.42% | 4,063 |
| Sep 9, 2025 | 28.40 | 28.50 | 27.44 | 28.39 | 28.39 | -1.70% | 11,463 |
| Sep 8, 2025 | 28.50 | 29.40 | 27.40 | 28.88 | 28.88 | 1.37% | 1,645 |
| Sep 5, 2025 | 28.99 | 30.40 | 27.22 | 28.49 | 28.49 | 0.99% | 30,125 |
| Sep 4, 2025 | 25.00 | 29.40 | 25.00 | 28.21 | 28.21 | 15.14% | 98,724 |