Goenka Business & Finance Limited (BOM:538787)
India · Delayed Price · Currency is INR 10.06
-0.24 (-2.33%)
At close: May 12, 2026
Goenka Business & Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 9.80 | 10.67 | 9.80 | 10.06 | 10.06 | -2.33% | 17,536 |
| May 11, 2026 | 10.38 | 10.84 | 10.02 | 10.30 | 10.30 | -0.77% | 19,507 |
| May 8, 2026 | 10.49 | 10.90 | 10.12 | 10.38 | 10.38 | -1.14% | 2,086 |
| May 7, 2026 | 11.10 | 11.10 | 10.16 | 10.50 | 10.50 | -0.85% | 6,410 |
| May 6, 2026 | 10.36 | 11.39 | 10.36 | 10.59 | 10.59 | -2.84% | 10,591 |
| May 5, 2026 | 10.48 | 10.90 | 10.48 | 10.90 | 10.90 | 4.91% | 44,865 |
| May 4, 2026 | 9.93 | 10.54 | 9.88 | 10.39 | 10.39 | -0.10% | 9,039 |
| Apr 30, 2026 | 10.24 | 10.40 | 9.97 | 10.40 | 10.40 | -0.48% | 3,602 |
| Apr 29, 2026 | 10.55 | 10.55 | 10.00 | 10.45 | 10.45 | 2.65% | 8,204 |
| Apr 28, 2026 | 10.11 | 10.55 | 9.86 | 10.18 | 10.18 | -1.83% | 24,154 |
| Apr 27, 2026 | 10.50 | 10.60 | 10.00 | 10.37 | 10.37 | 1.67% | 7,693 |
| Apr 24, 2026 | 10.16 | 10.47 | 9.85 | 10.20 | 10.20 | 0.39% | 5,883 |
| Apr 23, 2026 | 10.13 | 10.49 | 10.08 | 10.16 | 10.16 | -1.26% | 2,675 |
| Apr 22, 2026 | 10.25 | 10.60 | 10.13 | 10.29 | 10.29 | -3.20% | 17,969 |
| Apr 21, 2026 | 10.75 | 10.90 | 10.45 | 10.63 | 10.63 | 1.82% | 2,553 |
| Apr 20, 2026 | 10.20 | 10.50 | 9.82 | 10.44 | 10.44 | 1.06% | 17,202 |
| Apr 17, 2026 | 10.15 | 10.49 | 9.95 | 10.33 | 10.33 | 1.77% | 8,357 |
| Apr 16, 2026 | 10.54 | 10.54 | 9.66 | 10.15 | 10.15 | 0.89% | 16,194 |
| Apr 15, 2026 | 10.16 | 10.64 | 9.96 | 10.06 | 10.06 | -0.98% | 12,499 |
| Apr 13, 2026 | 10.32 | 10.56 | 9.96 | 10.16 | 10.16 | -1.55% | 5,118 |
| Apr 10, 2026 | 10.50 | 10.64 | 10.01 | 10.32 | 10.32 | -1.43% | 3,402 |
| Apr 9, 2026 | 10.50 | 10.55 | 10.00 | 10.47 | 10.47 | 3.15% | 10,125 |
| Apr 8, 2026 | 10.60 | 10.90 | 10.00 | 10.15 | 10.15 | -2.78% | 14,506 |
| Apr 7, 2026 | 10.98 | 10.98 | 10.11 | 10.44 | 10.44 | -1.32% | 2,304 |
| Apr 6, 2026 | 10.38 | 10.78 | 9.82 | 10.58 | 10.58 | 2.42% | 7,484 |
| Apr 2, 2026 | 10.53 | 11.00 | 10.21 | 10.33 | 10.33 | -3.82% | 13,612 |
| Apr 1, 2026 | 11.70 | 12.19 | 10.70 | 10.74 | 10.74 | 4.07% | 25,146 |
| Mar 30, 2026 | 11.17 | 11.17 | 10.31 | 10.32 | 10.32 | -10.10% | 20,988 |
| Mar 27, 2026 | 11.50 | 12.89 | 11.10 | 11.48 | 11.48 | 4.17% | 89,025 |
| Mar 25, 2026 | 9.50 | 11.02 | 9.05 | 11.02 | 11.02 | 19.91% | 163,809 |
| Mar 24, 2026 | 9.00 | 9.95 | 9.00 | 9.19 | 9.19 | 3.26% | 7,610 |
| Mar 23, 2026 | 9.15 | 9.21 | 8.60 | 8.90 | 8.90 | -5.02% | 6,750 |
| Mar 20, 2026 | 9.76 | 9.80 | 9.02 | 9.37 | 9.37 | -0.11% | 8,848 |
| Mar 19, 2026 | 9.56 | 10.00 | 9.23 | 9.38 | 9.38 | -2.49% | 3,232 |
| Mar 18, 2026 | 10.40 | 10.40 | 9.05 | 9.62 | 9.62 | -2.14% | 2,941 |
| Mar 17, 2026 | 9.70 | 10.40 | 9.70 | 9.83 | 9.83 | -0.41% | 2,649 |
| Mar 16, 2026 | 10.01 | 10.30 | 9.80 | 9.87 | 9.87 | -1.40% | 8,293 |
| Mar 13, 2026 | 10.45 | 10.45 | 9.75 | 10.01 | 10.01 | -1.77% | 9,041 |
| Mar 12, 2026 | 10.50 | 10.90 | 9.91 | 10.19 | 10.19 | 2.41% | 9,621 |
| Mar 11, 2026 | 10.93 | 10.93 | 9.51 | 9.95 | 9.95 | -8.97% | 27,741 |
| Mar 10, 2026 | 11.10 | 11.10 | 10.47 | 10.93 | 10.93 | 6.95% | 19,324 |
| Mar 9, 2026 | 10.50 | 11.40 | 9.92 | 10.22 | 10.22 | -2.48% | 24,888 |
| Mar 6, 2026 | 10.12 | 11.90 | 9.80 | 10.48 | 10.48 | -1.13% | 145,263 |
| 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 |