Goenka Business & Finance Limited (BOM:538787)
India · Delayed Price · Currency is INR 8.46
-0.33 (-3.75%)
At close: Dec 5, 2025
Goenka Business & Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 11, 2025 | 9.12 | 9.85 | 8.88 | 9.39 | 9.39 | -3.00% | 20,927 |
| Nov 10, 2025 | 8.71 | 9.99 | 8.55 | 9.68 | 9.68 | 11.14% | 30,995 |
| Nov 7, 2025 | 9.50 | 9.50 | 8.64 | 8.71 | 8.71 | -2.24% | 8,191 |
| Nov 6, 2025 | 8.70 | 9.00 | 8.70 | 8.91 | 8.91 | -0.89% | 12,663 |
| Nov 4, 2025 | 9.49 | 9.49 | 8.80 | 8.99 | 8.99 | -0.22% | 13,944 |
| Nov 3, 2025 | 9.30 | 9.30 | 8.87 | 9.01 | 9.01 | -3.53% | 8,456 |
| Oct 31, 2025 | 9.50 | 9.50 | 8.81 | 9.34 | 9.34 | 1.74% | 5,824 |
| Oct 30, 2025 | 9.49 | 9.49 | 8.72 | 9.18 | 9.18 | -0.33% | 8,995 |
| Oct 29, 2025 | 8.90 | 9.34 | 8.68 | 9.21 | 9.21 | 3.48% | 7,466 |
| Oct 28, 2025 | 9.36 | 9.37 | 8.66 | 8.90 | 8.90 | -4.40% | 31,225 |
| Oct 27, 2025 | 9.47 | 9.47 | 9.00 | 9.31 | 9.31 | 5.92% | 15,724 |
| Oct 24, 2025 | 8.65 | 8.95 | 8.65 | 8.79 | 8.79 | -0.11% | 6,820 |
| Oct 23, 2025 | 9.25 | 9.30 | 8.55 | 8.80 | 8.80 | -2.55% | 15,372 |
| Oct 21, 2025 | 9.35 | 9.35 | 8.51 | 9.03 | 9.03 | -3.42% | 5,706 |
| Oct 20, 2025 | 9.50 | 9.50 | 9.00 | 9.35 | 9.35 | 5.29% | 10,547 |
| Oct 17, 2025 | 9.10 | 9.10 | 8.64 | 8.88 | 8.88 | -2.09% | 4,678 |
| Oct 16, 2025 | 9.10 | 9.10 | 8.82 | 9.07 | 9.07 | -0.98% | 7,383 |
| Oct 15, 2025 | 9.05 | 9.38 | 8.90 | 9.16 | 9.16 | 3.62% | 5,859 |
| Oct 14, 2025 | 9.37 | 9.65 | 8.62 | 8.84 | 8.84 | -5.66% | 8,330 |
| Oct 13, 2025 | 9.35 | 9.68 | 9.00 | 9.37 | 9.37 | 0.64% | 8,417 |
| Oct 10, 2025 | 9.16 | 9.49 | 9.03 | 9.31 | 9.31 | 1.75% | 23,446 |
| Oct 9, 2025 | 9.64 | 9.64 | 9.07 | 9.15 | 9.15 | -1.19% | 4,479 |
| Oct 8, 2025 | 9.64 | 9.64 | 9.07 | 9.26 | 9.26 | - | 5,504 |
| Oct 7, 2025 | 9.21 | 9.67 | 9.07 | 9.26 | 9.26 | -1.49% | 7,864 |
| Oct 6, 2025 | 9.01 | 9.70 | 9.01 | 9.40 | 9.40 | 1.84% | 6,112 |
| Oct 3, 2025 | 9.00 | 9.38 | 9.00 | 9.23 | 9.23 | -4.65% | 36,124 |
| Oct 1, 2025 | 9.74 | 10.50 | 9.00 | 9.68 | 9.68 | 6.02% | 32,265 |
| Sep 30, 2025 | 9.11 | 9.47 | 9.11 | 9.13 | 9.13 | -0.87% | 7,568 |
| Sep 29, 2025 | 9.89 | 9.89 | 9.15 | 9.21 | 9.21 | -3.56% | 10,403 |
| Sep 26, 2025 | 9.75 | 9.75 | 9.10 | 9.55 | 9.55 | 2.69% | 9,749 |
| Sep 25, 2025 | 9.23 | 9.98 | 9.23 | 9.30 | 9.30 | -3.53% | 7,240 |
| Sep 24, 2025 | 9.89 | 10.00 | 9.40 | 9.64 | 9.64 | -2.53% | 8,177 |