GoldCoin Health Foods Limited (BOM:538542)
India · Delayed Price · Currency is INR 28.33
-1.42 (-4.77%)
At close: Sep 15, 2026
GoldCoin Health Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 29.72 | 31.25 | 29.50 | 30.99 | 30.99 | 2.18% | 3,672 |
| Jul 24, 2026 | 31.50 | 32.00 | 25.36 | 30.33 | 30.33 | -3.10% | 5,610 |
| Jul 23, 2026 | 30.66 | 31.50 | 28.75 | 31.30 | 31.30 | 2.09% | 637 |
| Jul 22, 2026 | 33.25 | 33.41 | 27.75 | 30.66 | 30.66 | -1.22% | 750 |
| Jul 21, 2026 | 29.00 | 31.60 | 28.60 | 31.04 | 31.04 | 1.80% | 3,559 |
| Jul 20, 2026 | 27.90 | 30.50 | 26.50 | 30.49 | 30.49 | 2.32% | 2,357 |
| Jul 17, 2026 | 30.00 | 31.99 | 29.20 | 29.80 | 29.80 | -2.07% | 1,360 |
| Jul 16, 2026 | 30.21 | 31.72 | 28.75 | 30.43 | 30.43 | 0.73% | 4,644 |
| Jul 15, 2026 | 29.32 | 32.40 | 29.32 | 30.21 | 30.21 | -2.11% | 4,147 |
| Jul 14, 2026 | 33.23 | 33.23 | 30.80 | 30.86 | 30.86 | -4.31% | 2,178 |
| Jul 13, 2026 | 33.23 | 33.23 | 32.22 | 32.25 | 32.25 | -4.90% | 8,954 |
| Jul 10, 2026 | 33.40 | 36.00 | 33.40 | 33.91 | 33.91 | -3.47% | 17,845 |
| Jul 9, 2026 | 36.13 | 36.85 | 34.80 | 35.13 | 35.13 | -2.77% | 5,572 |
| Jul 8, 2026 | 35.90 | 38.49 | 35.00 | 36.13 | 36.13 | -1.93% | 9,543 |
| Jul 7, 2026 | 36.84 | 36.84 | 33.36 | 36.84 | 36.84 | 4.99% | 22,356 |