Goenka Business & Finance Limited (BOM:538787)
India · Delayed Price · Currency is INR 10.00
+0.15 (1.52%)
At close: Jun 1, 2026
Goenka Business & Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 9.85 | 10.29 | 9.42 | 10.00 | 10.00 | 1.52% | 14,851 |
| May 29, 2026 | 10.57 | 10.59 | 9.62 | 9.85 | 9.85 | -2.38% | 21,570 |
| May 27, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 4.99% | 59,948 |
| May 26, 2026 | 9.46 | 9.68 | 9.33 | 9.61 | 9.61 | 3.67% | 7,631 |
| May 25, 2026 | 9.75 | 9.95 | 9.12 | 9.27 | 9.27 | -3.03% | 6,211 |
| May 22, 2026 | 9.45 | 9.87 | 9.07 | 9.56 | 9.56 | 1.16% | 2,381 |
| May 21, 2026 | 10.04 | 10.04 | 9.38 | 9.45 | 9.45 | -3.96% | 3,857 |
| May 20, 2026 | 9.95 | 9.95 | 9.36 | 9.84 | 9.84 | 0.10% | 9,825 |
| May 19, 2026 | 9.64 | 9.95 | 9.16 | 9.83 | 9.83 | 3.04% | 2,672 |
| May 18, 2026 | 9.52 | 9.92 | 9.50 | 9.54 | 9.54 | -3.83% | 21,053 |
| May 15, 2026 | 10.25 | 10.25 | 9.51 | 9.92 | 9.92 | 1.22% | 24,327 |
| May 14, 2026 | 10.50 | 10.50 | 9.73 | 9.80 | 9.80 | -4.30% | 10,030 |
| May 13, 2026 | 9.56 | 10.44 | 9.56 | 10.24 | 10.24 | 1.79% | 2,548 |
| 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 |