Golden Crest Education & Services Limited (BOM:540062)
India · Delayed Price · Currency is INR 350.70
0.00 (0.00%)
At close: Nov 3, 2025
BOM:540062 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 359.45 | 359.45 | 350.70 | 350.70 | 350.70 | - | 17 |
| Oct 21, 2025 | 350.70 | 350.70 | 350.70 | 350.70 | 350.70 | - | 1 |
| Oct 20, 2025 | 348.90 | 373.40 | 348.90 | 350.70 | 350.70 | -1.49% | 37 |
| Oct 16, 2025 | 356.00 | 356.00 | 356.00 | 356.00 | 356.00 | - | 10 |
| Oct 15, 2025 | 356.00 | 356.00 | 356.00 | 356.00 | 356.00 | -0.56% | 1 |
| Oct 13, 2025 | 350.85 | 358.00 | 350.85 | 358.00 | 358.00 | - | 43 |
| Oct 10, 2025 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | - | 25 |
| Oct 8, 2025 | 365.20 | 365.20 | 358.00 | 358.00 | 358.00 | - | 9 |
| Oct 7, 2025 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | - | 52 |
| Sep 30, 2025 | 358.00 | 358.00 | 347.30 | 358.00 | 358.00 | 2.93% | 139 |
| Sep 29, 2025 | 349.50 | 349.50 | 347.00 | 347.80 | 347.80 | 3.76% | 57 |
| Sep 26, 2025 | 335.20 | 335.20 | 335.20 | 335.20 | 335.20 | - | 1 |
| Sep 25, 2025 | 336.00 | 351.00 | 335.20 | 335.20 | 335.20 | - | 196 |
| Sep 24, 2025 | 342.00 | 342.00 | 335.20 | 335.20 | 335.20 | -1.99% | 3 |
| Sep 22, 2025 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | - | 13 |
| Sep 19, 2025 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | - | 3 |
| Sep 18, 2025 | 342.00 | 342.00 | 325.00 | 342.00 | 342.00 | 4.75% | 108 |
| Sep 17, 2025 | 328.00 | 328.00 | 326.50 | 326.50 | 326.50 | 4.41% | 35 |
| Sep 16, 2025 | 312.70 | 312.70 | 312.70 | 312.70 | 312.70 | 4.99% | 7 |
| Sep 15, 2025 | 283.00 | 312.70 | 283.00 | 297.85 | 297.85 | - | 61 |
| Sep 12, 2025 | 297.85 | 297.85 | 297.85 | 297.85 | 297.85 | - | 17 |
| Sep 11, 2025 | 297.85 | 297.85 | 297.85 | 297.85 | 297.85 | - | 18 |
| Sep 10, 2025 | 312.70 | 312.70 | 297.85 | 297.85 | 297.85 | - | 33 |
| Sep 9, 2025 | 313.50 | 313.50 | 297.85 | 297.85 | 297.85 | -4.99% | 23 |
| Sep 8, 2025 | 313.50 | 313.50 | 313.50 | 313.50 | 313.50 | -5.00% | 96 |
| Sep 5, 2025 | 346.45 | 346.45 | 330.00 | 330.00 | 330.00 | -4.75% | 10 |
| Sep 4, 2025 | 330.35 | 346.50 | 328.70 | 346.45 | 346.45 | 4.87% | 259 |
| Sep 3, 2025 | 330.35 | 330.35 | 330.35 | 330.35 | 330.35 | - | 9 |
| Aug 29, 2025 | 330.35 | 330.35 | 330.35 | 330.35 | 330.35 | 0.99% | 5 |
| Aug 28, 2025 | 351.20 | 351.20 | 327.10 | 327.10 | 327.10 | -5.00% | 84 |
| Aug 26, 2025 | 330.00 | 346.00 | 330.00 | 344.30 | 344.30 | 4.33% | 46 |
| Aug 25, 2025 | 316.45 | 333.90 | 314.90 | 330.00 | 330.00 | 3.77% | 245 |
| Aug 22, 2025 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | 4.86% | 52 |
| Aug 21, 2025 | 314.25 | 314.45 | 286.00 | 303.25 | 303.25 | 1.25% | 336 |
| Aug 20, 2025 | 299.50 | 299.50 | 299.35 | 299.50 | 299.50 | 5.00% | 136 |
| Aug 19, 2025 | 270.35 | 285.25 | 269.95 | 285.25 | 285.25 | 4.99% | 260 |
| Aug 18, 2025 | 300.30 | 300.30 | 271.70 | 271.70 | 271.70 | -5.00% | 197 |
| Aug 12, 2025 | 289.10 | 289.10 | 286.00 | 286.00 | 286.00 | 3.87% | 58 |
| Aug 11, 2025 | 275.35 | 275.35 | 275.35 | 275.35 | 275.35 | -4.99% | 14 |
| Aug 8, 2025 | 289.80 | 289.80 | 289.80 | 289.80 | 289.80 | -2.00% | 3 |
| Aug 6, 2025 | 295.70 | 295.70 | 295.70 | 295.70 | 295.70 | -0.02% | 7 |
| Aug 4, 2025 | 295.75 | 295.75 | 295.75 | 295.75 | 295.75 | -1.99% | 1 |
| Aug 1, 2025 | 301.75 | 301.75 | 301.75 | 301.75 | 301.75 | -2.00% | 8 |
| Jul 31, 2025 | 307.90 | 307.90 | 307.90 | 307.90 | 307.90 | -1.99% | 1 |
| Jul 28, 2025 | 314.15 | 314.15 | 314.15 | 314.15 | 314.15 | -2.00% | 2 |
| Jul 25, 2025 | 320.55 | 320.55 | 320.55 | 320.55 | 320.55 | -1.99% | 13 |
| Jul 24, 2025 | 327.05 | 327.05 | 327.05 | 327.05 | 327.05 | -1.99% | 2 |
| Jul 22, 2025 | 338.00 | 338.00 | 333.70 | 333.70 | 333.70 | -2.00% | 4 |
| Jul 21, 2025 | 340.50 | 340.50 | 340.50 | 340.50 | 340.50 | -1.99% | 2 |
| Jul 18, 2025 | 347.40 | 347.40 | 347.40 | 347.40 | 347.40 | -1.99% | 2 |