Gogia Capital Growth Limited (BOM:531600)
India · Delayed Price · Currency is INR 52.57
-2.76 (-4.99%)
At close: May 22, 2026
Gogia Capital Growth Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 52.57 | 52.57 | 52.57 | 52.57 | 52.57 | -4.99% | 3 |
| May 21, 2026 | 58.00 | 58.00 | 55.30 | 55.33 | 55.33 | -4.60% | 14 |
| May 15, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -4.92% | 100 |
| May 13, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -4.98% | 20 |
| Apr 27, 2026 | 67.55 | 67.55 | 64.20 | 64.20 | 64.20 | -4.96% | 109 |
| Apr 24, 2026 | 67.55 | 67.55 | 67.55 | 67.55 | 67.55 | -0.30% | 18 |
| Apr 23, 2026 | 67.75 | 67.75 | 67.75 | 67.75 | 67.75 | - | 219 |
| Apr 21, 2026 | 67.75 | 67.75 | 67.75 | 67.75 | 67.75 | - | 19 |
| Apr 20, 2026 | 71.25 | 71.25 | 67.75 | 67.75 | 67.75 | -4.91% | 111 |
| Apr 16, 2026 | 71.25 | 71.25 | 71.25 | 71.25 | 71.25 | - | 1 |
| Apr 13, 2026 | 71.25 | 71.25 | 71.25 | 71.25 | 71.25 | -5.00% | 70 |
| Apr 10, 2026 | 75.05 | 75.05 | 75.00 | 75.00 | 75.00 | -0.07% | 164 |
| Apr 9, 2026 | 75.05 | 75.05 | 75.05 | 75.05 | 75.05 | -5.00% | 8 |
| Apr 6, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | 1 |
| Apr 1, 2026 | 80.00 | 80.00 | 79.00 | 79.00 | 79.00 | -1.25% | 12 |
| Mar 18, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -1.11% | 16 |
| Mar 11, 2026 | 81.00 | 81.00 | 80.90 | 80.90 | 80.90 | 1.13% | 25 |
| Feb 27, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | 395 |
| Feb 19, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | 2 |
| Feb 18, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | 90 |
| Feb 11, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | 49 |
| Feb 6, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | 50 |
| Feb 4, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | 7 |
| Feb 3, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | 3 |
| Jan 29, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | 10 |
| Jan 22, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | 2 |
| Jan 21, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | 3 |
| Jan 20, 2026 | 81.00 | 81.00 | 80.00 | 80.00 | 80.00 | 3.67% | 105 |
| Jan 19, 2026 | 77.17 | 77.17 | 77.17 | 77.17 | 77.17 | 4.99% | 5 |
| Jan 12, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - | 30 |
| Jan 2, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - | 2 |
| Dec 30, 2025 | 77.17 | 77.17 | 73.50 | 73.50 | 73.50 | - | 10 |
| Dec 29, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | -2.00% | 8 |
| Dec 22, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -3.72% | 57 |
| Dec 19, 2025 | 77.90 | 77.90 | 77.90 | 77.90 | 77.90 | - | 12 |
| Dec 18, 2025 | 77.90 | 77.90 | 77.90 | 77.90 | 77.90 | -5.00% | 2 |
| Dec 17, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -4.95% | 7 |
| Dec 12, 2025 | 86.70 | 86.70 | 86.27 | 86.27 | 86.27 | - | 3 |
| Dec 10, 2025 | 86.27 | 86.27 | 86.27 | 86.27 | 86.27 | -2.52% | 1 |
| Dec 4, 2025 | 88.90 | 88.90 | 88.50 | 88.50 | 88.50 | -1.56% | 2 |
| Dec 2, 2025 | 90.00 | 90.00 | 89.90 | 89.90 | 89.90 | -1.43% | 20 |
| Dec 1, 2025 | 94.08 | 94.08 | 91.20 | 91.20 | 91.20 | -5.00% | 16 |
| Nov 27, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - | 48 |
| Nov 26, 2025 | 96.37 | 96.37 | 91.79 | 96.00 | 96.00 | 4.59% | 1,158 |
| Nov 25, 2025 | 87.42 | 91.79 | 87.42 | 91.79 | 91.79 | 5.00% | 12 |