Goblin India Limited (BOM:542850)
India · Delayed Price · Currency is INR 11.10
+0.43 (4.03%)
At close: Jan 22, 2026
Goblin India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 11.09 | 11.10 | 11.00 | 11.10 | 11.10 | 4.03% | 6,000 |
| Jan 21, 2026 | 11.00 | 11.00 | 10.51 | 10.67 | 10.67 | -0.74% | 16,000 |
| Jan 20, 2026 | 11.29 | 11.29 | 10.67 | 10.75 | 10.75 | 1.13% | 26,000 |
| Jan 19, 2026 | 11.99 | 11.99 | 10.63 | 10.63 | 10.63 | -3.80% | 28,000 |
| Jan 16, 2026 | 11.99 | 11.99 | 10.68 | 11.05 | 11.05 | -3.91% | 32,000 |
| Jan 14, 2026 | 12.19 | 12.19 | 11.50 | 11.50 | 11.50 | -2.29% | 6,000 |
| Jan 13, 2026 | 11.99 | 11.99 | 10.80 | 11.77 | 11.77 | - | 24,000 |
| Jan 12, 2026 | 12.45 | 12.45 | 11.77 | 11.77 | 11.77 | 0.17% | 10,000 |
| Jan 9, 2026 | 12.20 | 12.20 | 10.91 | 11.75 | 11.75 | -0.84% | 6,000 |
| Jan 8, 2026 | 11.97 | 11.97 | 11.00 | 11.85 | 11.85 | 2.69% | 132,000 |
| Jan 7, 2026 | 11.85 | 12.19 | 11.21 | 11.54 | 11.54 | 2.85% | 30,000 |
| Jan 6, 2026 | 11.36 | 12.30 | 11.06 | 11.22 | 11.22 | -0.53% | 20,000 |
| Jan 5, 2026 | 11.58 | 11.58 | 11.28 | 11.28 | 11.28 | -0.09% | 4,000 |
| Jan 2, 2026 | 11.35 | 12.24 | 11.15 | 11.29 | 11.29 | 4.44% | 26,000 |
| Jan 1, 2026 | 11.28 | 11.93 | 10.32 | 10.81 | 10.81 | -0.55% | 38,000 |
| Dec 31, 2025 | 12.15 | 12.15 | 10.47 | 10.87 | 10.87 | -1.18% | 148,000 |
| Dec 30, 2025 | 11.00 | 11.95 | 10.59 | 11.00 | 11.00 | 2.33% | 24,000 |
| Dec 29, 2025 | 11.26 | 11.26 | 10.56 | 10.75 | 10.75 | -7.09% | 24,000 |
| Dec 26, 2025 | 12.46 | 12.46 | 10.56 | 11.57 | 11.57 | 3.40% | 14,000 |
| Dec 24, 2025 | 10.32 | 11.89 | 10.32 | 11.19 | 11.19 | -6.36% | 28,000 |
| Dec 22, 2025 | 11.60 | 12.35 | 10.78 | 11.95 | 11.95 | 3.02% | 20,000 |
| Dec 19, 2025 | 11.03 | 11.60 | 11.03 | 11.60 | 11.60 | -1.11% | 4,000 |
| Dec 18, 2025 | 11.10 | 11.73 | 11.03 | 11.73 | 11.73 | 6.64% | 8,000 |
| Dec 17, 2025 | 10.98 | 11.43 | 10.98 | 11.00 | 11.00 | -2.57% | 10,000 |
| Dec 16, 2025 | 11.20 | 11.29 | 11.20 | 11.29 | 11.29 | 2.64% | 10,000 |
| Dec 15, 2025 | 10.67 | 11.47 | 10.67 | 11.00 | 11.00 | -2.91% | 10,000 |
| Dec 12, 2025 | 11.20 | 11.35 | 11.20 | 11.33 | 11.33 | -4.39% | 42,000 |
| Dec 11, 2025 | 10.88 | 11.85 | 10.85 | 11.85 | 11.85 | 2.60% | 8,000 |
| Dec 10, 2025 | 11.38 | 11.55 | 10.48 | 11.55 | 11.55 | 1.49% | 10,000 |
| Dec 9, 2025 | 11.98 | 11.99 | 10.53 | 11.38 | 11.38 | -0.70% | 34,000 |
| Dec 8, 2025 | 11.73 | 12.17 | 11.27 | 11.46 | 11.46 | -2.30% | 14,000 |
| Dec 5, 2025 | 12.21 | 12.40 | 11.73 | 11.73 | 11.73 | -3.77% | 18,000 |
| Dec 4, 2025 | 12.57 | 12.57 | 12.19 | 12.19 | 12.19 | - | 8,000 |
| Dec 3, 2025 | 12.69 | 12.88 | 12.00 | 12.19 | 12.19 | -1.38% | 26,000 |
| Dec 2, 2025 | 13.18 | 13.18 | 12.18 | 12.36 | 12.36 | -4.19% | 18,000 |
| Dec 1, 2025 | 12.21 | 12.90 | 12.00 | 12.90 | 12.90 | - | 10,000 |
| Nov 28, 2025 | 13.84 | 13.84 | 12.58 | 12.90 | 12.90 | -0.62% | 18,000 |
| Nov 27, 2025 | 12.29 | 12.98 | 12.19 | 12.98 | 12.98 | 3.18% | 16,000 |
| Nov 26, 2025 | 11.86 | 12.58 | 11.02 | 12.58 | 12.58 | -5.27% | 84,000 |
| Nov 25, 2025 | 13.05 | 14.04 | 13.02 | 13.28 | 13.28 | 5.82% | 16,000 |
| Nov 24, 2025 | 13.75 | 13.75 | 12.26 | 12.55 | 12.55 | -5.07% | 26,000 |
| Nov 21, 2025 | 13.79 | 13.79 | 13.21 | 13.22 | 13.22 | 0.61% | 12,000 |
| Nov 20, 2025 | 13.60 | 13.60 | 13.00 | 13.14 | 13.14 | 0.84% | 14,000 |
| Nov 19, 2025 | 14.50 | 15.38 | 12.56 | 13.03 | 13.03 | -5.37% | 36,000 |
| Nov 18, 2025 | 14.29 | 14.29 | 13.21 | 13.77 | 13.77 | -1.64% | 24,000 |
| Nov 17, 2025 | 13.99 | 14.16 | 13.67 | 14.00 | 14.00 | 5.58% | 10,000 |
| Nov 14, 2025 | 14.50 | 14.50 | 11.36 | 13.26 | 13.26 | -2.21% | 76,000 |
| Nov 13, 2025 | 13.99 | 14.63 | 13.56 | 13.56 | 13.56 | 0.82% | 16,000 |
| Nov 12, 2025 | 14.25 | 14.25 | 12.76 | 13.45 | 13.45 | -5.61% | 20,000 |
| Nov 10, 2025 | 14.74 | 15.23 | 13.57 | 14.25 | 14.25 | 0.99% | 34,000 |