Goenka Business & Finance Limited (BOM:538787)
India · Delayed Price · Currency is INR 7.25
-0.20 (-2.68%)
At close: Jan 23, 2026
Goenka Business & Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 22, 2025 | 7.47 | 7.47 | 7.00 | 7.11 | 7.11 | 2.45% | 34,017 |
| Dec 19, 2025 | 7.60 | 8.18 | 6.41 | 6.94 | 6.94 | -9.87% | 56,734 |
| Dec 18, 2025 | 8.23 | 8.23 | 7.52 | 7.70 | 7.70 | -4.58% | 11,134 |
| Dec 17, 2025 | 8.66 | 8.66 | 8.00 | 8.07 | 8.07 | -5.28% | 11,296 |
| Dec 16, 2025 | 7.95 | 8.56 | 7.51 | 8.52 | 8.52 | 7.71% | 23,553 |
| Dec 15, 2025 | 8.29 | 8.29 | 7.80 | 7.91 | 7.91 | -2.71% | 11,002 |
| Dec 12, 2025 | 8.21 | 8.58 | 8.07 | 8.13 | 8.13 | -1.22% | 7,332 |
| Dec 11, 2025 | 8.39 | 8.65 | 8.05 | 8.23 | 8.23 | -1.91% | 10,596 |
| Dec 10, 2025 | 8.01 | 8.49 | 8.00 | 8.39 | 8.39 | 1.21% | 7,687 |
| Dec 9, 2025 | 8.66 | 8.66 | 7.61 | 8.29 | 8.29 | 3.88% | 7,415 |
| Dec 8, 2025 | 8.29 | 8.45 | 7.50 | 7.98 | 7.98 | -5.67% | 17,558 |
| Dec 5, 2025 | 8.39 | 8.97 | 8.26 | 8.46 | 8.46 | -3.75% | 14,309 |
| Dec 4, 2025 | 8.99 | 8.99 | 8.33 | 8.79 | 8.79 | 2.09% | 3,811 |
| Dec 3, 2025 | 9.10 | 9.10 | 8.38 | 8.61 | 8.61 | -2.05% | 6,851 |
| Dec 2, 2025 | 9.27 | 9.27 | 8.36 | 8.79 | 8.79 | -0.90% | 10,510 |
| Dec 1, 2025 | 8.16 | 8.92 | 8.16 | 8.87 | 8.87 | 4.11% | 10,428 |
| Nov 28, 2025 | 8.36 | 8.88 | 8.30 | 8.52 | 8.52 | 0.24% | 2,956 |
| Nov 27, 2025 | 9.15 | 9.15 | 8.00 | 8.50 | 8.50 | -3.63% | 9,292 |
| Nov 26, 2025 | 8.69 | 9.12 | 8.69 | 8.82 | 8.82 | 3.52% | 6,417 |
| Nov 25, 2025 | 8.32 | 8.97 | 8.32 | 8.52 | 8.52 | -2.96% | 5,488 |
| Nov 24, 2025 | 8.85 | 9.14 | 8.23 | 8.78 | 8.78 | -1.01% | 7,397 |
| Nov 21, 2025 | 8.76 | 9.07 | 8.73 | 8.87 | 8.87 | - | 5,874 |
| Nov 20, 2025 | 9.42 | 9.42 | 8.76 | 8.87 | 8.87 | 0.80% | 11,273 |
| Nov 19, 2025 | 8.88 | 9.19 | 8.80 | 8.80 | 8.80 | -2.87% | 10,036 |
| Nov 18, 2025 | 9.07 | 9.38 | 8.84 | 9.06 | 9.06 | -0.11% | 17,174 |
| Nov 17, 2025 | 9.41 | 9.41 | 8.73 | 9.07 | 9.07 | -1.52% | 10,729 |
| Nov 14, 2025 | 9.29 | 9.29 | 8.83 | 9.21 | 9.21 | 5.62% | 7,745 |
| Nov 13, 2025 | 9.00 | 9.47 | 8.70 | 8.72 | 8.72 | -3.65% | 16,301 |
| Nov 12, 2025 | 9.38 | 9.38 | 8.70 | 9.05 | 9.05 | -3.62% | 11,963 |