Goenka Business & Finance Limited (BOM:538787)
India · Delayed Price · Currency is INR 12.04
-0.01 (-0.08%)
At close: Oct 23, 2026
Goenka Business & Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 12.22 | 12.65 | 12.01 | 12.04 | 12.04 | -0.08% | 10,017 |
| Oct 22, 2026 | 11.42 | 12.40 | 11.35 | 12.05 | 12.05 | 0.92% | 138,533 |
| Oct 21, 2026 | 12.35 | 12.99 | 11.94 | 11.94 | 11.94 | -4.94% | 20,344 |
| Oct 19, 2026 | 12.29 | 13.54 | 12.29 | 12.56 | 12.56 | -2.86% | 9,706 |
| Oct 16, 2026 | 12.25 | 13.33 | 12.25 | 12.93 | 12.93 | 1.41% | 24,732 |
| Oct 15, 2026 | 12.95 | 12.95 | 11.90 | 12.75 | 12.75 | 2.41% | 14,775 |
| Oct 14, 2026 | 12.95 | 12.95 | 11.85 | 12.45 | 12.45 | - | 10,276 |
| Oct 13, 2026 | 12.38 | 12.49 | 11.49 | 12.45 | 12.45 | 2.98% | 13,124 |
| Oct 12, 2026 | 12.49 | 12.54 | 11.55 | 12.09 | 12.09 | 1.17% | 14,238 |
| Oct 9, 2026 | 12.65 | 12.69 | 11.49 | 11.95 | 11.95 | -1.16% | 19,063 |
| Oct 8, 2026 | 11.80 | 12.42 | 11.80 | 12.09 | 12.09 | -2.66% | 30,781 |
| Oct 7, 2026 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | -4.97% | 6,883 |
| Oct 6, 2026 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | -4.95% | 10,338 |
| Oct 5, 2026 | 14.80 | 15.19 | 13.75 | 13.75 | 13.75 | -4.98% | 23,961 |
| Oct 1, 2026 | 14.33 | 15.48 | 13.80 | 14.47 | 14.47 | 0.98% | 35,441 |
| Sep 30, 2026 | 17.68 | 17.68 | 14.52 | 14.83 | 14.33 | -7.83% | 176,783 |
| Sep 29, 2026 | 15.01 | 16.09 | 15.01 | 16.09 | 15.55 | 9.98% | 158,984 |
| Sep 28, 2026 | 13.98 | 14.63 | 13.50 | 14.63 | 14.14 | 10.00% | 132,600 |
| Sep 25, 2026 | 13.29 | 14.40 | 12.61 | 13.30 | 12.85 | 0.08% | 98,647 |
| Sep 24, 2026 | 13.06 | 13.83 | 12.65 | 13.29 | 12.84 | -2.21% | 46,831 |
| Sep 23, 2026 | 12.80 | 13.97 | 12.22 | 13.59 | 13.13 | 8.98% | 74,083 |
| Sep 22, 2026 | 14.39 | 14.56 | 11.15 | 12.47 | 12.05 | 2.30% | 322,418 |
| Sep 21, 2026 | 10.36 | 12.19 | 9.92 | 12.19 | 11.78 | 19.98% | 122,645 |
| Sep 18, 2026 | 10.20 | 10.38 | 10.00 | 10.16 | 9.82 | 1.60% | 16,072 |
| Sep 17, 2026 | 9.56 | 10.18 | 9.56 | 10.00 | 9.66 | 5.04% | 29,492 |
| Sep 16, 2026 | 9.90 | 10.19 | 9.46 | 9.52 | 9.20 | -2.36% | 5,177 |
| Sep 15, 2026 | 9.55 | 9.99 | 9.55 | 9.75 | 9.42 | 4.06% | 5,953 |
| Sep 11, 2026 | 9.54 | 10.09 | 9.31 | 9.37 | 9.05 | -1.78% | 9,846 |
| Sep 10, 2026 | 9.88 | 9.88 | 9.10 | 9.54 | 9.22 | - | 5,167 |
| Sep 9, 2026 | 10.10 | 10.10 | 9.51 | 9.54 | 9.22 | -3.64% | 4,803 |
| Sep 8, 2026 | 10.15 | 10.15 | 9.59 | 9.90 | 9.57 | 2.70% | 5,379 |
| Sep 7, 2026 | 9.73 | 9.93 | 9.54 | 9.64 | 9.31 | -0.92% | 19,429 |
| Sep 4, 2026 | 10.15 | 10.15 | 8.76 | 9.73 | 9.40 | -2.01% | 25,545 |
| Sep 3, 2026 | 10.77 | 10.77 | 9.81 | 9.93 | 9.60 | 0.61% | 10,760 |
| Sep 2, 2026 | 10.55 | 11.87 | 9.52 | 9.87 | 9.54 | -3.61% | 59,840 |
| Sep 1, 2026 | 9.50 | 10.39 | 9.50 | 10.24 | 9.89 | 2.91% | 6,571 |
| Aug 31, 2026 | 10.50 | 10.50 | 9.71 | 9.95 | 9.61 | -2.36% | 13,558 |
| Aug 28, 2026 | 10.63 | 10.63 | 9.61 | 10.19 | 9.85 | 1.80% | 4,820 |
| Aug 27, 2026 | 9.50 | 10.15 | 9.16 | 10.01 | 9.67 | 2.14% | 38,467 |
| Aug 26, 2026 | 9.59 | 10.05 | 9.36 | 9.80 | 9.47 | 5.04% | 16,150 |
| Aug 25, 2026 | 9.74 | 9.74 | 8.75 | 9.33 | 9.02 | 0.76% | 5,752 |
| Aug 24, 2026 | 9.42 | 9.42 | 9.01 | 9.26 | 8.95 | -1.59% | 10,368 |
| Aug 21, 2026 | 9.74 | 9.74 | 9.20 | 9.41 | 9.09 | 0.21% | 4,053 |
| Aug 20, 2026 | 9.59 | 9.59 | 9.21 | 9.39 | 9.07 | 1.51% | 5,626 |
| Aug 19, 2026 | 9.64 | 9.97 | 9.25 | 9.25 | 8.94 | -4.15% | 7,678 |
| Aug 18, 2026 | 9.41 | 10.05 | 9.28 | 9.65 | 9.32 | 2.77% | 4,470 |
| Aug 17, 2026 | 10.08 | 10.08 | 9.20 | 9.39 | 9.07 | -0.32% | 19,316 |
| Aug 14, 2026 | 9.16 | 10.49 | 9.16 | 9.42 | 9.10 | -3.78% | 9,268 |
| Aug 13, 2026 | 9.83 | 9.83 | 9.50 | 9.79 | 9.46 | 2.73% | 2,257 |
| Aug 12, 2026 | 10.00 | 10.39 | 9.06 | 9.53 | 9.21 | -6.29% | 13,406 |