Golden Crest Education & Services Limited (BOM:540062)
India · Delayed Price · Currency is INR 360.00
0.00 (0.00%)
At close: Jun 15, 2026
BOM:540062 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | -1.68% | 15 |
| Jun 12, 2026 | 368.00 | 368.00 | 366.15 | 366.15 | 366.15 | 4.36% | 10 |
| Jun 11, 2026 | 349.05 | 352.90 | 349.05 | 350.85 | 350.85 | -1.07% | 28 |
| Jun 9, 2026 | 355.00 | 355.00 | 353.25 | 354.65 | 354.65 | 2.80% | 10 |
| Jun 3, 2026 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | - | 6 |
| Jun 2, 2026 | 339.90 | 345.00 | 339.90 | 345.00 | 345.00 | 1.53% | 202 |
| Jun 1, 2026 | 339.90 | 339.90 | 339.80 | 339.80 | 339.80 | 2.66% | 2 |
| May 29, 2026 | 331.00 | 331.00 | 331.00 | 331.00 | 331.00 | -0.24% | 1 |
| May 26, 2026 | 331.70 | 331.80 | 315.15 | 331.80 | 331.80 | 0.03% | 52 |
| May 25, 2026 | 331.00 | 331.80 | 331.00 | 331.70 | 331.70 | -0.03% | 15 |
| May 19, 2026 | 331.80 | 331.80 | 331.80 | 331.80 | 331.80 | -2.50% | 6 |
| May 14, 2026 | 340.30 | 340.30 | 340.30 | 340.30 | 340.30 | - | 10 |
| May 4, 2026 | 340.30 | 340.30 | 340.30 | 340.30 | 340.30 | -2.49% | 1 |
| Apr 28, 2026 | 347.30 | 349.00 | 347.30 | 349.00 | 349.00 | - | 6 |
| Apr 27, 2026 | 349.00 | 349.00 | 349.00 | 349.00 | 349.00 | - | 35 |
| Apr 24, 2026 | 349.00 | 349.00 | 349.00 | 349.00 | 349.00 | 4.69% | 11 |
| Apr 9, 2026 | 333.35 | 333.35 | 333.35 | 333.35 | 333.35 | - | 1 |
| Apr 7, 2026 | 333.35 | 333.35 | 333.35 | 333.35 | 333.35 | -0.49% | 1 |
| Apr 6, 2026 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | 4.75% | 1 |
| Apr 1, 2026 | 319.80 | 319.80 | 319.80 | 319.80 | 319.80 | -2.50% | 2 |
| Mar 27, 2026 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | - | 1 |
| Mar 25, 2026 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | - | 52 |
| Mar 24, 2026 | 321.45 | 328.00 | 321.45 | 328.00 | 328.00 | - | 51 |
| Mar 23, 2026 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | - | 5 |
| Mar 20, 2026 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | -1.99% | 2 |
| Mar 19, 2026 | 351.00 | 351.00 | 334.65 | 334.65 | 334.65 | - | 12 |
| Mar 18, 2026 | 334.00 | 334.65 | 334.00 | 334.65 | 334.65 | 4.99% | 9 |
| Mar 17, 2026 | 320.35 | 320.35 | 317.00 | 318.75 | 318.75 | -0.50% | 59 |
| Mar 16, 2026 | 317.25 | 325.00 | 317.25 | 320.35 | 320.35 | 3.01% | 20 |
| Mar 13, 2026 | 311.00 | 311.00 | 311.00 | 311.00 | 311.00 | 4.84% | 29 |
| Mar 12, 2026 | 279.75 | 296.65 | 279.75 | 296.65 | 296.65 | 4.99% | 59 |
| Mar 11, 2026 | 271.00 | 284.00 | 271.00 | 282.55 | 282.55 | 4.26% | 15 |
| Mar 10, 2026 | 258.65 | 271.00 | 258.50 | 271.00 | 271.00 | 4.77% | 31 |
| Mar 9, 2026 | 240.20 | 258.65 | 240.20 | 258.65 | 258.65 | 4.99% | 51 |
| 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 |