Golden Crest Education & Services Limited (BOM:540062)
India · Delayed Price · Currency is INR 246.35
+11.70 (4.99%)
At close: Mar 6, 2026
BOM:540062 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 228.80 | 246.35 | 228.75 | 246.35 | 246.35 | 4.99% | 52 |
| Mar 5, 2026 | 233.50 | 234.65 | 233.50 | 234.65 | 234.65 | - | 44 |
| Mar 4, 2026 | 239.40 | 239.40 | 234.65 | 234.65 | 234.65 | -4.42% | 23 |
| Mar 2, 2026 | 251.95 | 251.95 | 245.50 | 245.50 | 245.50 | -4.99% | 44 |
| Feb 27, 2026 | 258.40 | 258.40 | 258.40 | 258.40 | 258.40 | -2.49% | 20 |
| Feb 25, 2026 | 258.50 | 271.00 | 258.50 | 265.00 | 265.00 | 2.51% | 111 |
| Feb 24, 2026 | 247.00 | 259.00 | 247.00 | 258.50 | 258.50 | 4.66% | 12 |
| Feb 20, 2026 | 247.00 | 259.00 | 247.00 | 247.00 | 247.00 | - | 6 |
| Feb 19, 2026 | 247.10 | 247.10 | 247.00 | 247.00 | 247.00 | -0.04% | 7 |
| Feb 18, 2026 | 247.10 | 247.10 | 245.90 | 247.10 | 247.10 | - | 110 |
| Feb 17, 2026 | 247.00 | 247.10 | 247.00 | 247.10 | 247.10 | 4.70% | 42 |
| Feb 16, 2026 | 236.60 | 236.60 | 224.80 | 236.00 | 236.00 | -0.25% | 59 |
| Feb 13, 2026 | 236.60 | 236.60 | 236.60 | 236.60 | 236.60 | -5.00% | 58 |
| Feb 12, 2026 | 260.85 | 260.85 | 249.05 | 249.05 | 249.05 | -5.00% | 2 |
| Feb 11, 2026 | 262.15 | 262.15 | 262.15 | 262.15 | 262.15 | - | 1 |
| Feb 10, 2026 | 260.85 | 262.15 | 260.85 | 262.15 | 262.15 | - | 20 |
| Feb 9, 2026 | 262.15 | 262.15 | 261.60 | 262.15 | 262.15 | 0.50% | 66 |
| Feb 6, 2026 | 246.00 | 260.85 | 246.00 | 260.85 | 260.85 | 1.10% | 66 |
| Feb 5, 2026 | 260.10 | 260.10 | 258.00 | 258.00 | 258.00 | -2.03% | 26 |
| Feb 4, 2026 | 270.30 | 270.30 | 263.35 | 263.35 | 263.35 | -5.00% | 58 |
| Feb 1, 2026 | 277.20 | 277.20 | 277.20 | 277.20 | 277.20 | - | 5 |
| Jan 30, 2026 | 277.20 | 277.20 | 277.20 | 277.20 | 277.20 | - | 177 |
| Jan 29, 2026 | 285.00 | 285.00 | 277.20 | 277.20 | 277.20 | -2.74% | 115 |
| Jan 28, 2026 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | -1.93% | 8 |
| Jan 27, 2026 | 290.60 | 290.60 | 290.60 | 290.60 | 290.60 | -0.50% | 51 |
| Jan 23, 2026 | 292.05 | 292.05 | 292.05 | 292.05 | 292.05 | -1.00% | 1 |
| Jan 22, 2026 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | - | 1 |
| Jan 20, 2026 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | - | 4 |
| Jan 19, 2026 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | - | 1 |
| Jan 12, 2026 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | - | 23 |
| Jan 7, 2026 | 295.00 | 295.00 | 287.00 | 295.00 | 295.00 | -2.32% | 91 |
| Jan 6, 2026 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | -0.07% | 2 |
| Jan 5, 2026 | 300.70 | 302.20 | 300.70 | 302.20 | 302.20 | - | 18 |
| Dec 29, 2025 | 299.20 | 302.20 | 293.25 | 302.20 | 302.20 | -1.52% | 24 |
| Dec 26, 2025 | 305.35 | 306.85 | 305.35 | 306.85 | 306.85 | - | 22 |
| Dec 22, 2025 | 306.85 | 306.85 | 306.85 | 306.85 | 306.85 | -5.00% | 1 |
| Dec 17, 2025 | 323.00 | 323.00 | 323.00 | 323.00 | 323.00 | - | 12 |
| Dec 15, 2025 | 323.00 | 323.00 | 323.00 | 323.00 | 323.00 | -0.12% | 1 |
| Dec 10, 2025 | 323.40 | 323.40 | 323.40 | 323.40 | 323.40 | -2.00% | 17 |
| Dec 4, 2025 | 316.70 | 330.00 | 316.70 | 330.00 | 330.00 | -1.00% | 8 |
| Dec 3, 2025 | 333.35 | 333.35 | 333.35 | 333.35 | 333.35 | - | 6 |
| Dec 1, 2025 | 341.90 | 341.90 | 333.35 | 333.35 | 333.35 | -2.50% | 13 |
| Nov 13, 2025 | 341.90 | 341.90 | 341.90 | 341.90 | 341.90 | 0.99% | 1 |
| Nov 12, 2025 | 341.95 | 341.95 | 338.55 | 338.55 | 338.55 | -3.46% | 16 |
| Nov 10, 2025 | 341.95 | 350.70 | 341.95 | 350.70 | 350.70 | - | 18 |
| 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 |