Goenka Diamond and Jewels Limited (BOM:533189)
India · Delayed Price · Currency is INR 0.8400
+0.0100 (1.20%)
At close: Dec 15, 2025
Goenka Diamond and Jewels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 15, 2025 | 0.83 | 0.84 | 0.79 | 0.84 | 0.84 | 1.20% | 47,172 |
| Dec 12, 2025 | 0.86 | 0.86 | 0.83 | 0.83 | 0.83 | -4.60% | 39,881 |
| Dec 11, 2025 | 0.83 | 0.89 | 0.81 | 0.87 | 0.87 | 2.35% | 132,876 |
| Dec 10, 2025 | 0.87 | 0.87 | 0.84 | 0.85 | 0.85 | -3.41% | 8,962 |
| Dec 9, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -4.35% | 3,647 |
| Dec 8, 2025 | 0.96 | 0.96 | 0.92 | 0.92 | 0.92 | -4.17% | 2,268 |
| Dec 5, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -4.95% | 5,913 |
| Dec 4, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -4.72% | 1,101 |
| Dec 3, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -4.50% | 20,471 |
| Dec 2, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -4.31% | 2,068 |
| Dec 1, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -4.92% | 2,501 |
| Nov 24, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -4.69% | 1,402 |
| Nov 17, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -4.48% | 755 |
| Nov 10, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -4.96% | 1,011 |
| Nov 3, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -4.73% | 20,020 |
| Oct 24, 2025 | 1.41 | 1.48 | 1.41 | 1.48 | 1.48 | 4.96% | 99,613 |
| Oct 23, 2025 | 1.41 | 1.41 | 1.36 | 1.41 | 1.41 | 4.44% | 139,798 |
| Oct 21, 2025 | 1.26 | 1.36 | 1.26 | 1.35 | 1.35 | 3.85% | 158,914 |
| Oct 20, 2025 | 1.24 | 1.30 | 1.22 | 1.30 | 1.30 | 4.84% | 95,594 |
| Oct 17, 2025 | 1.19 | 1.24 | 1.15 | 1.24 | 1.24 | 4.20% | 128,441 |
| Oct 16, 2025 | 1.14 | 1.19 | 1.10 | 1.19 | 1.19 | 4.39% | 240,888 |
| Oct 15, 2025 | 1.09 | 1.14 | 1.06 | 1.14 | 1.14 | 4.59% | 127,850 |
| Oct 14, 2025 | 1.10 | 1.16 | 1.06 | 1.09 | 1.09 | -1.80% | 143,518 |
| Oct 13, 2025 | 1.10 | 1.12 | 1.02 | 1.11 | 1.11 | 3.74% | 82,628 |
| Oct 10, 2025 | 1.03 | 1.07 | 0.99 | 1.07 | 1.07 | 3.88% | 219,803 |
| Oct 9, 2025 | 1.05 | 1.05 | 1.00 | 1.03 | 1.03 | 3.00% | 111,322 |
| Oct 8, 2025 | 1.00 | 1.00 | 0.97 | 1.00 | 1.00 | 4.17% | 73,538 |
| Oct 7, 2025 | 0.92 | 1.00 | 0.92 | 0.96 | 0.96 | - | 24,250 |
| Oct 6, 2025 | 1.06 | 1.06 | 0.96 | 0.96 | 0.96 | -4.95% | 50,550 |
| Oct 3, 2025 | 0.98 | 1.01 | 0.98 | 1.01 | 1.01 | 4.12% | 21,943 |
| Oct 1, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 4.30% | 5,960 |
| Sep 30, 2025 | 0.98 | 1.00 | 0.92 | 0.93 | 0.93 | -3.12% | 171,284 |
| Sep 29, 2025 | 0.96 | 0.96 | 0.92 | 0.96 | 0.96 | - | 10,406 |
| Sep 26, 2025 | 1.06 | 1.06 | 0.96 | 0.96 | 0.96 | -4.95% | 55,567 |
| Sep 25, 2025 | 1.02 | 1.02 | 0.99 | 1.01 | 1.01 | 3.06% | 48,191 |
| Sep 24, 2025 | 0.98 | 1.01 | 0.96 | 0.98 | 0.98 | - | 30,918 |
| Sep 23, 2025 | 1.07 | 1.07 | 0.98 | 0.98 | 0.98 | -3.92% | 14,391 |
| Sep 22, 2025 | 1.08 | 1.08 | 1.02 | 1.02 | 1.02 | -4.67% | 45,330 |
| Sep 19, 2025 | 1.00 | 1.10 | 1.00 | 1.07 | 1.07 | 1.90% | 134,826 |
| Sep 18, 2025 | 1.05 | 1.05 | 1.02 | 1.05 | 1.05 | 5.00% | 101,824 |
| Sep 17, 2025 | 0.99 | 1.03 | 0.95 | 1.00 | 1.00 | 1.01% | 284,464 |
| Sep 16, 2025 | 0.94 | 1.02 | 0.94 | 0.99 | 0.99 | 1.02% | 172,100 |
| Sep 15, 2025 | 0.96 | 0.98 | 0.92 | 0.98 | 0.98 | 4.26% | 221,090 |
| Sep 12, 2025 | 0.91 | 0.97 | 0.91 | 0.94 | 0.94 | 1.08% | 93,526 |
| Sep 11, 2025 | 0.92 | 0.98 | 0.92 | 0.93 | 0.93 | -1.06% | 71,320 |
| Sep 10, 2025 | 0.94 | 0.96 | 0.90 | 0.94 | 0.94 | 2.17% | 159,917 |
| Sep 9, 2025 | 0.94 | 0.95 | 0.90 | 0.92 | 0.92 | -1.08% | 47,658 |
| Sep 8, 2025 | 0.95 | 0.96 | 0.90 | 0.93 | 0.93 | - | 84,749 |
| Sep 5, 2025 | 0.96 | 0.96 | 0.92 | 0.93 | 0.93 | 1.09% | 22,998 |
| Sep 4, 2025 | 0.94 | 0.98 | 0.91 | 0.92 | 0.92 | -2.13% | 55,375 |