Golden Crest Education & Services Limited (BOM:540062)
India · Delayed Price · Currency is INR 297.85
0.00 (0.00%)
At close: Sep 10, 2025
BOM:540062 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2025 | 354.45 | 354.45 | 354.45 | 354.45 | 354.45 | -1.99% | 7 |
| Jul 16, 2025 | 361.65 | 361.65 | 361.65 | 361.65 | 361.65 | -1.99% | 1 |
| Jul 15, 2025 | 369.00 | 369.00 | 369.00 | 369.00 | 369.00 | -1.95% | 3 |
| Jul 14, 2025 | 376.35 | 376.35 | 376.35 | 376.35 | 376.35 | - | 7 |
| Jul 8, 2025 | 376.35 | 376.35 | 376.35 | 376.35 | 376.35 | 1.99% | 2 |
| Jul 7, 2025 | 370.00 | 370.00 | 369.00 | 369.00 | 369.00 | 1.67% | 3 |
| Jul 4, 2025 | 365.00 | 365.00 | 362.95 | 362.95 | 362.95 | 4.22% | 49 |
| Jul 3, 2025 | 351.00 | 351.00 | 348.25 | 348.25 | 348.25 | 3.83% | 55 |
| Jul 2, 2025 | 345.00 | 345.00 | 335.00 | 335.40 | 335.40 | 2.02% | 240 |
| Jul 1, 2025 | 329.75 | 329.75 | 300.00 | 328.75 | 328.75 | 4.68% | 99 |
| Jun 30, 2025 | 315.00 | 315.00 | 314.00 | 314.05 | 314.05 | 4.68% | 59 |
| Jun 27, 2025 | 283.15 | 300.30 | 283.15 | 300.00 | 300.00 | 4.90% | 112 |
| Jun 26, 2025 | 283.00 | 286.00 | 283.00 | 286.00 | 286.00 | -3.98% | 24 |
| Jun 25, 2025 | 300.00 | 302.00 | 297.85 | 297.85 | 297.85 | -4.99% | 45 |
| Jun 24, 2025 | 313.50 | 313.50 | 313.50 | 313.50 | 313.50 | -5.00% | 32 |
| Jun 23, 2025 | 333.75 | 333.75 | 330.00 | 330.00 | 330.00 | -1.12% | 4 |
| Jun 20, 2025 | 329.90 | 345.00 | 329.90 | 333.75 | 333.75 | 1.14% | 4 |
| Jun 18, 2025 | 348.60 | 348.60 | 330.00 | 330.00 | 330.00 | -0.60% | 25 |
| Jun 17, 2025 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | - | 4 |
| Jun 16, 2025 | 337.40 | 337.40 | 332.00 | 332.00 | 332.00 | 0.85% | 31 |
| Jun 13, 2025 | 356.00 | 363.80 | 329.20 | 329.20 | 329.20 | -4.99% | 306 |
| Jun 12, 2025 | 313.50 | 346.50 | 313.50 | 346.50 | 346.50 | 5.00% | 119 |