Goblin India Limited (BOM:542850)
India · Delayed Price · Currency is INR 11.50
+0.29 (2.59%)
At close: Oct 26, 2026
Goblin India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 2.59% | 2,000 |
| Oct 23, 2026 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | -5.00% | 4,000 |
| Oct 22, 2026 | 11.95 | 11.97 | 10.84 | 11.80 | 11.80 | 3.51% | 18,000 |
| Oct 21, 2026 | 10.34 | 11.40 | 10.33 | 11.40 | 11.40 | 4.88% | 14,000 |
| Oct 19, 2026 | 10.91 | 10.91 | 10.87 | 10.87 | 10.87 | -4.98% | 6,000 |
| Oct 16, 2026 | 11.40 | 12.58 | 11.40 | 11.44 | 11.44 | -4.59% | 38,000 |
| Oct 15, 2026 | 12.20 | 13.15 | 11.99 | 11.99 | 11.99 | -4.99% | 26,000 |
| Oct 14, 2026 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | -4.97% | 8,000 |
| Oct 13, 2026 | 13.97 | 13.97 | 13.28 | 13.28 | 13.28 | -4.94% | 6,000 |
| Oct 12, 2026 | 13.95 | 13.99 | 12.79 | 13.97 | 13.97 | 3.79% | 18,000 |
| Oct 9, 2026 | 14.86 | 14.86 | 13.46 | 13.46 | 13.46 | -4.94% | 26,000 |
| Oct 8, 2026 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | 4.97% | 20,000 |
| Oct 7, 2026 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | 4.98% | 14,000 |
| Oct 6, 2026 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 4.98% | 4,000 |
| Oct 1, 2026 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | -4.97% | 2,000 |
| Sep 30, 2026 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | -4.94% | 2,000 |
| Sep 28, 2026 | 13.32 | 14.72 | 13.32 | 13.55 | 13.55 | -3.35% | 22,000 |
| Sep 25, 2026 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | -4.95% | 8,000 |
| Sep 24, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -4.96% | 4,000 |
| Sep 23, 2026 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | -4.96% | 6,000 |
| Sep 22, 2026 | 17.99 | 17.99 | 16.33 | 16.33 | 16.33 | -4.95% | 48,000 |
| Sep 21, 2026 | 17.56 | 17.56 | 15.90 | 17.18 | 17.18 | 2.69% | 70,000 |
| Sep 18, 2026 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | 4.96% | 76,000 |
| Sep 17, 2026 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 4.94% | 4,000 |
| Sep 16, 2026 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 4.98% | 14,000 |
| Sep 15, 2026 | 14.47 | 14.47 | 14.43 | 14.47 | 14.47 | 4.93% | 68,000 |
| Sep 11, 2026 | 13.79 | 13.79 | 13.70 | 13.79 | 13.79 | 4.95% | 38,000 |
| Sep 10, 2026 | 12.94 | 13.14 | 12.94 | 13.14 | 13.14 | 4.95% | 46,000 |
| Sep 9, 2026 | 13.39 | 13.39 | 12.40 | 12.52 | 12.52 | -1.88% | 34,000 |
| Sep 8, 2026 | 12.59 | 12.76 | 12.03 | 12.76 | 12.76 | 4.93% | 40,000 |
| Sep 7, 2026 | 12.59 | 12.60 | 12.00 | 12.16 | 12.16 | 1.33% | 54,000 |
| Sep 4, 2026 | 12.01 | 12.01 | 12.00 | 12.00 | 12.00 | 4.90% | 26,000 |
| Sep 3, 2026 | 11.44 | 11.44 | 11.00 | 11.44 | 11.44 | 4.95% | 26,000 |
| Sep 2, 2026 | 10.84 | 10.90 | 10.74 | 10.90 | 10.90 | 9.99% | 34,000 |
| Sep 1, 2026 | 9.74 | 9.91 | 9.74 | 9.91 | 9.91 | 9.99% | 40,000 |
| Aug 31, 2026 | 9.75 | 9.75 | 8.75 | 9.01 | 9.01 | 1.35% | 12,000 |
| Aug 28, 2026 | 8.99 | 8.99 | 8.89 | 8.89 | 8.89 | 7.76% | 8,000 |
| Aug 27, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 2.10% | 2,000 |
| Aug 26, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | -1.82% | 2,000 |
| Aug 24, 2026 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 3.00% | 2,000 |
| Aug 21, 2026 | 8.05 | 8.05 | 7.99 | 7.99 | 7.99 | -1.96% | 4,000 |
| Aug 20, 2026 | 8.60 | 8.60 | 8.09 | 8.15 | 8.15 | -5.67% | 24,000 |
| Aug 19, 2026 | 8.80 | 9.00 | 8.21 | 8.64 | 8.64 | -1.82% | 10,000 |
| Aug 18, 2026 | 8.80 | 8.80 | 8.05 | 8.80 | 8.80 | 10.00% | 10,000 |
| Aug 17, 2026 | 8.03 | 8.03 | 8.00 | 8.00 | 8.00 | -0.37% | 6,000 |
| Aug 14, 2026 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | -4.40% | 2,000 |
| Aug 11, 2026 | 8.15 | 8.40 | 8.15 | 8.40 | 8.40 | 0.72% | 6,000 |
| Aug 10, 2026 | 7.95 | 8.34 | 7.95 | 8.34 | 8.34 | 4.91% | 10,000 |
| Aug 6, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 4.88% | 8,000 |
| Aug 5, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | -2.19% | 2,000 |