Golden Crest Education & Services Limited (BOM:540062)
India · Delayed Price · Currency is INR 295.00
0.00 (0.00%)
At close: Jan 20, 2026
BOM:540062 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |