Goenka Business & Finance Limited (BOM:538787)
India · Delayed Price · Currency is INR 9.25
-0.58 (-5.90%)
At close: Jul 31, 2026
Goenka Business & Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 9.83 | 9.83 | 9.00 | 9.25 | 9.25 | -5.90% | 17,032 |
| Jul 30, 2026 | 9.27 | 9.90 | 9.26 | 9.83 | 9.83 | -1.31% | 9,093 |
| Jul 29, 2026 | 10.73 | 10.73 | 9.34 | 9.96 | 9.96 | 3.53% | 8,543 |
| Jul 28, 2026 | 9.70 | 9.70 | 9.34 | 9.62 | 9.62 | 3.33% | 4,047 |
| Jul 27, 2026 | 9.76 | 9.90 | 9.20 | 9.31 | 9.31 | -2.72% | 5,376 |
| Jul 24, 2026 | 9.71 | 9.80 | 9.24 | 9.57 | 9.57 | 5.05% | 11,135 |
| Jul 23, 2026 | 9.25 | 10.19 | 9.00 | 9.11 | 9.11 | -5.99% | 13,131 |
| Jul 22, 2026 | 9.00 | 10.28 | 9.00 | 9.69 | 9.69 | 2.22% | 2,732 |
| Jul 21, 2026 | 9.12 | 9.88 | 9.12 | 9.48 | 9.48 | 1.61% | 7,286 |
| Jul 20, 2026 | 9.60 | 9.60 | 9.12 | 9.33 | 9.33 | -1.89% | 7,859 |
| Jul 17, 2026 | 10.10 | 10.10 | 9.32 | 9.51 | 9.51 | -4.90% | 4,896 |
| Jul 16, 2026 | 10.00 | 10.25 | 9.55 | 10.00 | 10.00 | -0.60% | 7,847 |
| Jul 15, 2026 | 10.35 | 10.50 | 9.90 | 10.06 | 10.06 | 2.24% | 5,390 |
| Jul 14, 2026 | 10.85 | 10.85 | 9.55 | 9.84 | 9.84 | -4.00% | 10,686 |
| Jul 13, 2026 | 9.28 | 10.92 | 8.10 | 10.25 | 10.25 | 12.64% | 163,765 |
| Jul 10, 2026 | 9.03 | 9.95 | 8.91 | 9.10 | 9.10 | -1.19% | 15,807 |
| Jul 9, 2026 | 9.69 | 9.69 | 8.95 | 9.21 | 9.21 | 0.44% | 15,814 |
| Jul 8, 2026 | 9.96 | 9.96 | 9.13 | 9.17 | 9.17 | -2.86% | 5,508 |
| Jul 7, 2026 | 9.93 | 9.93 | 9.13 | 9.44 | 9.44 | -3.08% | 12,183 |
| Jul 6, 2026 | 10.49 | 10.49 | 9.43 | 9.74 | 9.74 | -6.35% | 23,837 |
| Jul 3, 2026 | 10.23 | 10.56 | 9.81 | 10.40 | 10.40 | 0.78% | 31,459 |
| Jul 2, 2026 | 10.45 | 10.50 | 10.05 | 10.32 | 10.32 | -0.67% | 9,193 |
| Jul 1, 2026 | 10.30 | 10.55 | 10.09 | 10.39 | 10.39 | -1.52% | 17,940 |
| Jun 30, 2026 | 10.25 | 10.62 | 10.00 | 10.55 | 10.55 | 2.93% | 12,538 |
| Jun 29, 2026 | 10.16 | 10.60 | 9.90 | 10.25 | 10.25 | 0.89% | 17,060 |
| Jun 25, 2026 | 10.00 | 10.62 | 10.00 | 10.16 | 10.16 | - | 3,577 |
| Jun 24, 2026 | 10.62 | 10.62 | 10.00 | 10.16 | 10.16 | -0.39% | 5,344 |
| Jun 23, 2026 | 10.58 | 10.68 | 10.15 | 10.20 | 10.20 | -3.59% | 6,665 |
| Jun 22, 2026 | 10.49 | 10.70 | 10.00 | 10.58 | 10.58 | 2.62% | 8,353 |
| Jun 19, 2026 | 10.75 | 10.75 | 10.02 | 10.31 | 10.31 | -1.53% | 9,900 |
| Jun 18, 2026 | 10.71 | 10.73 | 9.71 | 10.47 | 10.47 | 2.45% | 43,020 |
| Jun 17, 2026 | 10.00 | 10.59 | 10.00 | 10.22 | 10.22 | 0.99% | 10,111 |
| Jun 16, 2026 | 10.69 | 10.69 | 10.00 | 10.12 | 10.12 | -0.69% | 11,256 |
| Jun 15, 2026 | 9.98 | 10.68 | 9.86 | 10.19 | 10.19 | 0.10% | 40,984 |
| Jun 12, 2026 | 10.23 | 10.55 | 10.00 | 10.18 | 10.18 | -0.49% | 13,112 |
| Jun 11, 2026 | 10.50 | 10.50 | 10.02 | 10.23 | 10.23 | -2.66% | 4,782 |
| Jun 10, 2026 | 10.29 | 10.81 | 9.79 | 10.51 | 10.51 | 2.04% | 49,835 |
| Jun 9, 2026 | 10.38 | 10.39 | 9.70 | 10.30 | 10.30 | 2.90% | 12,557 |
| Jun 8, 2026 | 10.39 | 10.49 | 9.81 | 10.01 | 10.01 | -0.20% | 15,010 |
| Jun 5, 2026 | 9.76 | 10.40 | 9.76 | 10.03 | 10.03 | -2.34% | 17,896 |
| Jun 4, 2026 | 10.10 | 10.30 | 9.63 | 10.27 | 10.27 | 2.09% | 27,794 |
| Jun 3, 2026 | 10.30 | 10.30 | 9.55 | 10.06 | 10.06 | 0.80% | 18,789 |
| Jun 2, 2026 | 9.80 | 10.20 | 9.50 | 9.98 | 9.98 | -0.20% | 5,735 |
| 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 |