Goblin India Limited (BOM:542850)
India · Delayed Price · Currency is INR 7.99
-0.16 (-1.96%)
At close: Aug 21, 2026
Goblin India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 4, 2026 | 8.15 | 8.15 | 7.75 | 7.75 | 7.75 | -4.91% | 6,000 |
| Aug 3, 2026 | 8.10 | 8.15 | 8.10 | 8.15 | 8.15 | 4.89% | 38,000 |
| Jul 31, 2026 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 5.00% | 10,000 |
| Jul 29, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -3.39% | 2,000 |
| Jul 27, 2026 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | -4.37% | 2,000 |
| Jul 22, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | -3.61% | 2,000 |
| Jul 21, 2026 | 8.00 | 8.80 | 8.00 | 8.31 | 8.31 | -1.07% | 20,000 |
| Jul 20, 2026 | 8.39 | 8.40 | 8.39 | 8.40 | 8.40 | 5.00% | 8,000 |
| Jul 16, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 4,000 |
| Jul 13, 2026 | 7.52 | 8.29 | 7.52 | 8.00 | 8.00 | 1.27% | 16,000 |
| Jul 8, 2026 | 8.05 | 8.12 | 7.90 | 7.90 | 7.90 | - | 10,000 |
| Jul 7, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -2.11% | 2,000 |
| Jul 6, 2026 | 7.95 | 8.07 | 7.95 | 8.07 | 8.07 | -3.47% | 18,000 |
| Jul 3, 2026 | 8.37 | 8.37 | 8.36 | 8.36 | 8.36 | -4.89% | 4,000 |
| Jul 1, 2026 | 8.50 | 8.79 | 8.50 | 8.79 | 8.79 | 3.66% | 8,000 |
| Jun 29, 2026 | 8.48 | 8.50 | 8.48 | 8.48 | 8.48 | 4.05% | 6,000 |
| Jun 24, 2026 | 8.99 | 8.99 | 8.15 | 8.15 | 8.15 | -4.90% | 62,000 |
| Jun 23, 2026 | 9.00 | 9.00 | 8.57 | 8.57 | 8.57 | -4.78% | 6,000 |
| Jun 22, 2026 | 9.20 | 9.25 | 9.00 | 9.00 | 9.00 | - | 6,000 |
| Jun 19, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 2,000 |
| Jun 17, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -0.44% | 2,000 |
| Jun 16, 2026 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | - | 4,000 |
| Jun 15, 2026 | 8.36 | 9.05 | 8.25 | 9.04 | 9.04 | 4.87% | 32,000 |
| Jun 12, 2026 | 8.63 | 8.63 | 8.62 | 8.62 | 8.62 | -4.54% | 4,000 |
| Jun 11, 2026 | 9.50 | 9.50 | 9.03 | 9.03 | 9.03 | -4.95% | 4,000 |
| Jun 10, 2026 | 9.23 | 9.50 | 9.23 | 9.50 | 9.50 | 4.97% | 8,000 |
| Jun 9, 2026 | 9.06 | 9.06 | 9.05 | 9.05 | 9.05 | 4.87% | 12,000 |
| Jun 8, 2026 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | 4.99% | 12,000 |
| Jun 5, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 4.98% | 6,000 |
| Jun 4, 2026 | 7.76 | 7.83 | 7.76 | 7.83 | 7.83 | -3.57% | 4,000 |
| 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 |