Goblin India Limited (BOM:542850)
India · Delayed Price · Currency is INR 10.00
+0.29 (2.99%)
At close: Apr 21, 2026
Goblin India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 25, 2026 | 9.28 | 9.28 | 8.00 | 8.00 | 8.00 | 2.04% | 58,000 |
| Feb 24, 2026 | 8.47 | 8.70 | 7.63 | 7.84 | 7.84 | -2.00% | 140,000 |
| Feb 23, 2026 | 9.09 | 9.09 | 7.86 | 8.00 | 8.00 | -6.10% | 144,000 |
| Feb 20, 2026 | 9.83 | 9.83 | 7.71 | 8.52 | 8.52 | -2.07% | 88,000 |
| Feb 19, 2026 | 9.10 | 9.10 | 8.20 | 8.70 | 8.70 | 8.07% | 18,000 |
| Feb 18, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 5.64% | 2,000 |
| Feb 17, 2026 | 7.97 | 7.97 | 7.35 | 7.62 | 7.62 | -3.54% | 34,000 |
| Feb 16, 2026 | 8.69 | 8.69 | 7.22 | 7.90 | 7.90 | -3.66% | 38,000 |
| Feb 13, 2026 | 9.75 | 9.85 | 7.21 | 8.20 | 8.20 | -8.38% | 48,000 |
| Feb 12, 2026 | 10.00 | 10.00 | 8.58 | 8.95 | 8.95 | -2.93% | 30,000 |
| Feb 11, 2026 | 9.29 | 9.45 | 9.00 | 9.22 | 9.22 | 5.37% | 82,000 |
| Feb 10, 2026 | 9.88 | 9.88 | 8.33 | 8.75 | 8.75 | -2.78% | 22,000 |
| Feb 9, 2026 | 9.82 | 9.90 | 9.00 | 9.00 | 9.00 | 5.26% | 32,000 |
| Feb 6, 2026 | 8.15 | 8.90 | 8.15 | 8.55 | 8.55 | -0.58% | 12,000 |
| Feb 5, 2026 | 8.96 | 8.96 | 8.60 | 8.60 | 8.60 | -4.02% | 18,000 |
| Feb 4, 2026 | 8.52 | 9.12 | 8.50 | 8.96 | 8.96 | - | 58,000 |
| Feb 2, 2026 | 8.35 | 8.96 | 8.00 | 8.96 | 8.96 | 0.79% | 24,000 |
| Feb 1, 2026 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | - | 2,000 |
| Jan 30, 2026 | 8.75 | 8.92 | 8.50 | 8.89 | 8.89 | -1.22% | 26,000 |