GoldCoin Health Foods Limited (BOM:538542)
India · Delayed Price · Currency is INR 34.49
+1.00 (2.99%)
At close: Oct 7, 2026
GoldCoin Health Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 32.65 | 35.19 | 32.49 | 34.49 | 34.49 | 2.99% | 2,900 |
| Oct 6, 2026 | 29.50 | 33.79 | 29.50 | 33.49 | 33.49 | 11.34% | 4,635 |
| Oct 5, 2026 | 32.79 | 32.79 | 30.08 | 30.08 | 30.08 | -8.26% | 208 |
| Oct 1, 2026 | 33.15 | 34.97 | 29.85 | 32.79 | 32.79 | -0.15% | 380 |
| Sep 30, 2026 | 37.80 | 37.80 | 32.10 | 32.84 | 32.84 | -0.48% | 7,017 |
| Sep 29, 2026 | 31.07 | 35.95 | 28.61 | 33.00 | 33.00 | 5.84% | 835 |
| Sep 28, 2026 | 31.39 | 31.39 | 29.08 | 31.18 | 31.18 | -0.67% | 644 |
| Sep 25, 2026 | 31.48 | 31.48 | 29.15 | 31.39 | 31.39 | -0.29% | 1,186 |
| Sep 24, 2026 | 30.60 | 31.72 | 29.50 | 31.48 | 31.48 | 2.78% | 3,210 |
| Sep 23, 2026 | 30.85 | 32.00 | 29.31 | 30.63 | 30.63 | -0.71% | 184 |
| Sep 22, 2026 | 30.85 | 31.98 | 30.85 | 30.85 | 30.85 | 0.49% | 179 |
| Sep 21, 2026 | 28.58 | 30.89 | 28.58 | 30.70 | 30.70 | 7.95% | 1,531 |
| Sep 18, 2026 | 28.70 | 30.00 | 28.12 | 28.44 | 28.44 | -0.91% | 2,553 |
| Sep 17, 2026 | 29.85 | 29.85 | 28.40 | 28.70 | 28.70 | -3.63% | 211 |
| Sep 16, 2026 | 28.39 | 30.98 | 28.12 | 29.78 | 29.78 | 5.12% | 4,118 |
| Sep 15, 2026 | 29.89 | 30.50 | 28.00 | 28.33 | 28.33 | -4.77% | 764 |
| Sep 11, 2026 | 29.74 | 30.00 | 28.15 | 29.75 | 29.75 | 0.51% | 2,244 |
| Sep 10, 2026 | 31.76 | 32.99 | 29.60 | 29.60 | 29.60 | -7.24% | 5,333 |
| Sep 9, 2026 | 31.00 | 33.50 | 28.00 | 31.91 | 31.91 | 8.72% | 7,939 |
| Sep 8, 2026 | 30.00 | 31.40 | 29.31 | 29.35 | 29.35 | -0.51% | 729 |
| Sep 7, 2026 | 30.90 | 30.90 | 29.20 | 29.50 | 29.50 | -4.50% | 53 |
| Sep 4, 2026 | 29.00 | 31.00 | 29.00 | 30.89 | 30.89 | 6.19% | 2,124 |
| Sep 3, 2026 | 31.50 | 31.50 | 29.00 | 29.09 | 29.09 | -3.03% | 151 |
| Sep 2, 2026 | 31.50 | 31.90 | 30.00 | 30.00 | 30.00 | -4.67% | 2,582 |
| Sep 1, 2026 | 30.65 | 31.90 | 30.50 | 31.47 | 31.47 | 3.18% | 917 |
| Aug 31, 2026 | 30.50 | 32.99 | 28.00 | 30.50 | 30.50 | 3.50% | 2,261 |
| Aug 28, 2026 | 30.90 | 32.00 | 26.00 | 29.47 | 29.47 | -4.84% | 169 |
| Aug 27, 2026 | 31.75 | 32.08 | 30.10 | 30.97 | 30.97 | -3.46% | 510 |
| Aug 26, 2026 | 31.45 | 32.08 | 31.45 | 32.08 | 32.08 | -0.03% | 451 |
| Aug 25, 2026 | 29.11 | 32.98 | 29.11 | 32.09 | 32.09 | 6.43% | 564 |
| Aug 24, 2026 | 32.43 | 35.00 | 29.50 | 30.15 | 30.15 | -5.16% | 2,612 |
| Aug 21, 2026 | 31.69 | 32.00 | 30.05 | 31.79 | 31.79 | 0.28% | 2,896 |
| Aug 20, 2026 | 29.75 | 31.75 | 29.75 | 31.70 | 31.70 | 7.17% | 242 |
| Aug 19, 2026 | 30.75 | 31.55 | 29.50 | 29.58 | 29.58 | -6.69% | 378 |
| Aug 18, 2026 | 30.07 | 31.95 | 28.00 | 31.70 | 31.70 | 2.76% | 802 |
| Aug 17, 2026 | 29.21 | 31.49 | 29.21 | 30.85 | 30.85 | -5.08% | 4,457 |
| Aug 14, 2026 | 33.75 | 33.75 | 29.10 | 32.50 | 32.50 | 1.85% | 284 |
| Aug 13, 2026 | 34.80 | 34.80 | 31.61 | 31.91 | 31.91 | 0.98% | 5,864 |
| Aug 12, 2026 | 28.30 | 31.60 | 28.30 | 31.60 | 31.60 | 2.10% | 3,141 |
| Aug 11, 2026 | 30.11 | 30.99 | 30.05 | 30.95 | 30.95 | 3.27% | 873 |
| Aug 10, 2026 | 30.51 | 31.50 | 29.00 | 29.97 | 29.97 | -1.80% | 2,544 |
| Aug 7, 2026 | 32.00 | 32.00 | 30.50 | 30.52 | 30.52 | -4.63% | 6,374 |
| Aug 6, 2026 | 31.84 | 32.99 | 30.50 | 32.00 | 32.00 | 6.45% | 1,244 |
| Aug 5, 2026 | 30.16 | 33.00 | 29.00 | 30.06 | 30.06 | -0.63% | 1,411 |
| Aug 4, 2026 | 33.00 | 33.00 | 30.00 | 30.25 | 30.25 | -4.03% | 362 |
| Aug 3, 2026 | 31.00 | 32.00 | 29.15 | 31.52 | 31.52 | -0.85% | 2,056 |
| Jul 31, 2026 | 29.00 | 32.00 | 29.00 | 31.79 | 31.79 | 5.23% | 887 |
| Jul 30, 2026 | 31.50 | 32.75 | 30.11 | 30.21 | 30.21 | -5.74% | 4,811 |
| Jul 29, 2026 | 33.00 | 33.08 | 30.40 | 32.05 | 32.05 | 1.39% | 1,475 |
| Jul 28, 2026 | 29.00 | 33.99 | 27.00 | 31.61 | 31.61 | 2.00% | 13,302 |