Goenka Business & Finance Limited (BOM:538787)
India · Delayed Price · Currency is INR 10.60
+1.10 (11.58%)
At close: Mar 5, 2026
Goenka Business & Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 9.51 | 11.40 | 8.99 | 10.60 | 10.60 | 11.58% | 211,989 |
| Mar 4, 2026 | 8.51 | 10.23 | 7.51 | 9.50 | 9.50 | 11.37% | 177,975 |
| Mar 2, 2026 | 9.00 | 9.23 | 8.20 | 8.53 | 8.53 | -8.67% | 839,653 |
| Feb 27, 2026 | 9.35 | 10.05 | 9.00 | 9.34 | 9.34 | -4.60% | 19,235 |
| Feb 26, 2026 | 9.00 | 10.10 | 8.55 | 9.79 | 9.79 | 6.64% | 28,352 |
| Feb 25, 2026 | 8.70 | 9.88 | 8.20 | 9.18 | 9.18 | - | 21,196 |
| Feb 24, 2026 | 9.90 | 9.90 | 8.60 | 9.18 | 9.18 | -8.20% | 72,516 |
| Feb 23, 2026 | 10.50 | 10.70 | 9.62 | 10.00 | 10.00 | -4.31% | 18,442 |
| Feb 20, 2026 | 10.58 | 11.50 | 10.05 | 10.45 | 10.45 | -2.79% | 23,283 |
| Feb 19, 2026 | 10.99 | 11.70 | 10.27 | 10.75 | 10.75 | -1.56% | 31,901 |
| Feb 18, 2026 | 10.22 | 11.28 | 9.65 | 10.92 | 10.92 | 10.19% | 65,215 |
| Feb 17, 2026 | 10.40 | 11.02 | 9.60 | 9.91 | 9.91 | -3.79% | 17,872 |
| Feb 16, 2026 | 10.10 | 11.00 | 9.51 | 10.30 | 10.30 | -0.87% | 33,805 |
| Feb 13, 2026 | 11.19 | 11.19 | 10.06 | 10.39 | 10.39 | -7.15% | 31,853 |
| Feb 12, 2026 | 11.00 | 11.94 | 10.50 | 11.19 | 11.19 | 8.54% | 100,423 |
| Feb 11, 2026 | 9.99 | 10.75 | 9.51 | 10.31 | 10.31 | 13.92% | 83,753 |
| Feb 10, 2026 | 9.40 | 10.59 | 8.92 | 9.05 | 9.05 | -1.42% | 28,755 |
| Feb 9, 2026 | 10.28 | 10.80 | 9.05 | 9.18 | 9.18 | 2.00% | 107,261 |
| Feb 6, 2026 | 8.58 | 10.09 | 8.00 | 9.00 | 9.00 | 7.02% | 60,206 |
| Feb 5, 2026 | 8.55 | 8.99 | 8.03 | 8.41 | 8.41 | 1.94% | 17,778 |
| Feb 4, 2026 | 8.21 | 8.78 | 8.15 | 8.25 | 8.25 | -3.62% | 9,999 |
| Feb 3, 2026 | 7.91 | 9.45 | 7.90 | 8.56 | 8.56 | 6.60% | 20,512 |
| Feb 2, 2026 | 8.12 | 8.67 | 7.82 | 8.03 | 8.03 | -3.14% | 4,707 |
| Feb 1, 2026 | 7.82 | 8.57 | 7.82 | 8.29 | 8.29 | -0.36% | 7,389 |
| Jan 30, 2026 | 9.25 | 9.27 | 8.06 | 8.32 | 8.32 | -3.48% | 17,872 |
| Jan 29, 2026 | 8.31 | 9.97 | 7.71 | 8.62 | 8.62 | 3.73% | 60,322 |
| Jan 28, 2026 | 7.90 | 8.94 | 6.55 | 8.31 | 8.31 | 11.54% | 64,078 |
| Jan 27, 2026 | 6.70 | 7.54 | 6.70 | 7.45 | 7.45 | 2.76% | 6,834 |
| Jan 23, 2026 | 8.08 | 8.08 | 7.10 | 7.25 | 7.25 | -2.68% | 12,885 |
| Jan 22, 2026 | 7.45 | 7.85 | 7.13 | 7.45 | 7.45 | 1.78% | 2,653 |
| Jan 21, 2026 | 7.49 | 8.05 | 6.86 | 7.32 | 7.32 | -1.08% | 19,039 |
| Jan 20, 2026 | 7.13 | 7.76 | 6.61 | 7.40 | 7.40 | -0.13% | 14,692 |
| Jan 19, 2026 | 7.36 | 7.60 | 7.22 | 7.41 | 7.41 | -2.63% | 6,024 |
| Jan 16, 2026 | 8.02 | 8.07 | 7.26 | 7.61 | 7.61 | -5.23% | 19,602 |
| Jan 14, 2026 | 8.05 | 8.35 | 7.98 | 8.03 | 8.03 | -0.12% | 4,608 |
| Jan 13, 2026 | 7.87 | 8.36 | 7.80 | 8.04 | 8.04 | 1.64% | 14,520 |
| Jan 12, 2026 | 7.25 | 8.39 | 7.25 | 7.91 | 7.91 | 2.59% | 7,851 |
| Jan 9, 2026 | 7.25 | 8.20 | 7.25 | 7.71 | 7.71 | -1.53% | 3,514 |
| Jan 8, 2026 | 7.52 | 8.30 | 7.52 | 7.83 | 7.83 | 1.42% | 28,915 |
| Jan 7, 2026 | 7.65 | 7.99 | 7.20 | 7.72 | 7.72 | 1.98% | 14,679 |
| Jan 6, 2026 | 7.74 | 7.74 | 7.16 | 7.57 | 7.57 | 1.47% | 8,006 |
| Jan 5, 2026 | 8.10 | 8.37 | 7.35 | 7.46 | 7.46 | -5.69% | 15,796 |
| Jan 2, 2026 | 8.30 | 8.30 | 7.78 | 7.91 | 7.91 | 0.38% | 8,334 |
| Jan 1, 2026 | 7.83 | 8.17 | 7.22 | 7.88 | 7.88 | 3.14% | 48,257 |
| Dec 31, 2025 | 6.82 | 7.99 | 6.06 | 7.64 | 7.64 | 8.37% | 90,705 |
| Dec 30, 2025 | 7.63 | 7.63 | 6.84 | 7.05 | 7.05 | -3.69% | 20,492 |
| Dec 29, 2025 | 7.90 | 7.90 | 6.80 | 7.32 | 7.32 | 0.41% | 17,422 |
| Dec 26, 2025 | 7.10 | 7.78 | 7.10 | 7.29 | 7.29 | 0.55% | 15,533 |
| Dec 24, 2025 | 7.97 | 8.59 | 7.14 | 7.25 | 7.25 | 1.26% | 169,691 |
| Dec 23, 2025 | 7.20 | 7.48 | 6.70 | 7.16 | 7.16 | 0.70% | 10,379 |