Goenka Business & Finance Limited (BOM:538787)
India · Delayed Price · Currency is INR 9.41
+0.02 (0.21%)
At close: Aug 21, 2026
Goenka Business & Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 9.74 | 9.74 | 9.20 | 9.41 | 9.41 | 0.21% | 4,053 |
| Aug 20, 2026 | 9.59 | 9.59 | 9.21 | 9.39 | 9.39 | 1.51% | 5,626 |
| Aug 19, 2026 | 9.64 | 9.97 | 9.25 | 9.25 | 9.25 | -4.15% | 7,678 |
| Aug 18, 2026 | 9.41 | 10.05 | 9.28 | 9.65 | 9.65 | 2.77% | 4,470 |
| Aug 17, 2026 | 10.08 | 10.08 | 9.20 | 9.39 | 9.39 | -0.32% | 19,316 |
| Aug 14, 2026 | 9.16 | 10.49 | 9.16 | 9.42 | 9.42 | -3.78% | 9,268 |
| Aug 13, 2026 | 9.83 | 9.83 | 9.50 | 9.79 | 9.79 | 2.73% | 2,257 |
| Aug 12, 2026 | 10.00 | 10.39 | 9.06 | 9.53 | 9.53 | -6.29% | 13,406 |
| Aug 11, 2026 | 10.48 | 10.48 | 9.53 | 10.17 | 10.17 | 2.83% | 6,739 |
| Aug 10, 2026 | 10.69 | 10.69 | 9.52 | 9.89 | 9.89 | -1.20% | 3,190 |
| Aug 7, 2026 | 9.13 | 10.44 | 9.13 | 10.01 | 10.01 | 0.40% | 32,376 |
| Aug 6, 2026 | 10.00 | 10.20 | 9.56 | 9.97 | 9.97 | -0.50% | 10,224 |
| Aug 5, 2026 | 9.06 | 10.20 | 9.06 | 10.02 | 10.02 | 4.92% | 20,507 |
| Aug 4, 2026 | 9.57 | 9.95 | 9.46 | 9.55 | 9.55 | -2.05% | 3,799 |
| Aug 3, 2026 | 9.44 | 10.00 | 9.44 | 9.75 | 9.75 | 5.41% | 14,325 |
| 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 |