Goblin India Limited (BOM:542850)
India · Delayed Price · Currency is INR 8.12
+0.38 (4.91%)
At close: Jun 2, 2026
Goblin India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 8.11 | 8.12 | 8.11 | 8.12 | 8.12 | 4.91% | 4,000 |
| Jun 1, 2026 | 7.75 | 7.75 | 7.74 | 7.74 | 7.74 | -3.25% | 6,000 |
| May 29, 2026 | 7.60 | 8.00 | 7.37 | 8.00 | 8.00 | 3.36% | 10,000 |
| May 27, 2026 | 8.48 | 8.48 | 7.74 | 7.74 | 7.74 | -4.44% | 8,000 |
| May 22, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | 2,000 |
| May 20, 2026 | 8.14 | 8.14 | 8.10 | 8.10 | 8.10 | 4.25% | 6,000 |
| May 19, 2026 | 8.45 | 8.45 | 7.77 | 7.77 | 7.77 | -3.48% | 6,000 |
| May 15, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -5.07% | 2,000 |
| May 14, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | - | 2,000 |
| May 13, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | - | 2,000 |
| May 11, 2026 | 8.00 | 8.49 | 8.00 | 8.48 | 8.48 | 8.03% | 14,000 |
| May 8, 2026 | 8.02 | 8.02 | 7.49 | 7.85 | 7.85 | -4.96% | 14,000 |
| May 5, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | - | 2,000 |
| May 4, 2026 | 8.00 | 8.26 | 8.00 | 8.26 | 8.26 | -2.82% | 8,000 |
| Apr 29, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 0.35% | 2,000 |
| Apr 28, 2026 | 8.50 | 8.50 | 8.46 | 8.47 | 8.47 | -3.86% | 14,000 |
| Apr 27, 2026 | 9.30 | 9.30 | 8.71 | 8.81 | 8.81 | -5.27% | 12,000 |
| Apr 24, 2026 | 9.45 | 9.65 | 9.30 | 9.30 | 9.30 | -9.71% | 10,000 |
| Apr 23, 2026 | 10.50 | 10.50 | 10.00 | 10.30 | 10.30 | 3.00% | 24,000 |
| Apr 21, 2026 | 9.72 | 10.49 | 9.71 | 10.00 | 10.00 | 2.99% | 50,000 |
| Apr 20, 2026 | 9.85 | 9.86 | 9.31 | 9.71 | 9.71 | 6.35% | 24,000 |
| Apr 17, 2026 | 8.50 | 9.45 | 8.50 | 9.13 | 9.13 | 0.66% | 6,000 |
| Apr 16, 2026 | 8.74 | 9.39 | 8.74 | 9.07 | 9.07 | 3.78% | 4,000 |
| Apr 13, 2026 | 8.49 | 9.50 | 8.00 | 8.74 | 8.74 | -0.68% | 36,000 |
| Apr 10, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 10.00% | 2,000 |
| Apr 8, 2026 | 8.20 | 8.22 | 8.00 | 8.00 | 8.00 | 10.80% | 12,000 |
| Apr 7, 2026 | 7.23 | 7.23 | 7.22 | 7.22 | 7.22 | - | 4,000 |
| Apr 6, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | - | 2,000 |
| Apr 2, 2026 | 6.95 | 7.33 | 6.79 | 7.22 | 7.22 | 16.08% | 24,000 |
| Apr 1, 2026 | 6.89 | 6.89 | 6.22 | 6.22 | 6.22 | 3.67% | 12,000 |
| Mar 30, 2026 | 6.39 | 6.39 | 6.00 | 6.00 | 6.00 | -0.17% | 14,000 |
| Mar 27, 2026 | 6.60 | 6.69 | 5.95 | 6.01 | 6.01 | -13.90% | 142,000 |
| Mar 25, 2026 | 6.74 | 6.98 | 6.41 | 6.98 | 6.98 | 3.41% | 24,000 |
| Mar 24, 2026 | 6.00 | 6.79 | 6.00 | 6.75 | 6.75 | 12.50% | 36,000 |
| Mar 23, 2026 | 6.00 | 6.10 | 6.00 | 6.00 | 6.00 | -7.69% | 40,000 |
| Mar 20, 2026 | 6.74 | 6.74 | 6.50 | 6.50 | 6.50 | -1.22% | 8,000 |
| Mar 19, 2026 | 6.37 | 6.75 | 6.36 | 6.58 | 6.58 | -0.15% | 36,000 |
| Mar 18, 2026 | 6.60 | 6.83 | 6.57 | 6.59 | 6.59 | -0.15% | 74,000 |
| Mar 17, 2026 | 6.59 | 6.89 | 6.55 | 6.60 | 6.60 | 0.46% | 146,000 |
| Mar 16, 2026 | 6.88 | 6.99 | 6.15 | 6.57 | 6.57 | -6.41% | 154,000 |
| Mar 13, 2026 | 7.58 | 7.58 | 7.02 | 7.02 | 7.02 | 0.29% | 4,000 |
| Mar 12, 2026 | 7.29 | 7.30 | 7.00 | 7.00 | 7.00 | -2.64% | 14,000 |
| Mar 11, 2026 | 7.16 | 8.05 | 7.10 | 7.19 | 7.19 | -1.51% | 132,000 |
| Mar 10, 2026 | 7.75 | 7.80 | 7.30 | 7.30 | 7.30 | 3.55% | 8,000 |
| Mar 9, 2026 | 8.25 | 8.25 | 7.00 | 7.05 | 7.05 | -15.37% | 38,000 |
| Mar 6, 2026 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | - | 2,000 |
| Mar 5, 2026 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 9.89% | 2,000 |
| Mar 2, 2026 | 8.17 | 8.17 | 7.58 | 7.58 | 7.58 | -7.22% | 4,000 |
| Feb 27, 2026 | 7.70 | 8.90 | 7.70 | 8.17 | 8.17 | -0.37% | 114,000 |
| Feb 26, 2026 | 8.50 | 8.50 | 8.20 | 8.20 | 8.20 | 2.50% | 42,000 |