Goel Food Products Limited (BOM:543538)
India · Delayed Price · Currency is INR 15.85
+0.75 (4.97%)
At close: Sep 26, 2025
Goel Food Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 4.97% | 2,000 |
| Sep 25, 2025 | 15.55 | 15.55 | 15.10 | 15.10 | 15.10 | -2.58% | 8,000 |
| Sep 24, 2025 | 15.50 | 16.10 | 15.50 | 15.50 | 15.50 | -3.73% | 6,000 |
| Sep 23, 2025 | 16.25 | 16.25 | 15.97 | 16.10 | 16.10 | -4.17% | 10,000 |
| Sep 22, 2025 | 16.00 | 16.80 | 16.00 | 16.80 | 16.80 | 5.00% | 24,000 |
| Sep 19, 2025 | 15.95 | 16.00 | 15.80 | 16.00 | 16.00 | -3.67% | 6,000 |
| Sep 17, 2025 | 17.48 | 17.48 | 16.61 | 16.61 | 16.61 | -4.98% | 4,000 |
| Sep 16, 2025 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | 4.80% | 2,000 |
| Sep 15, 2025 | 16.23 | 16.68 | 16.23 | 16.68 | 16.68 | 4.97% | 16,000 |
| Sep 12, 2025 | 15.89 | 15.90 | 15.89 | 15.89 | 15.89 | -4.96% | 10,000 |
| Sep 11, 2025 | 16.86 | 16.86 | 16.72 | 16.72 | 16.72 | -4.95% | 10,000 |
| Sep 10, 2025 | 18.00 | 18.10 | 16.75 | 17.59 | 17.59 | 2.03% | 12,000 |
| Sep 9, 2025 | 17.24 | 17.24 | 16.65 | 17.24 | 17.24 | 4.99% | 30,000 |
| Sep 8, 2025 | 16.39 | 16.42 | 15.22 | 16.42 | 16.42 | 4.99% | 22,000 |
| Sep 4, 2025 | 14.37 | 15.64 | 14.37 | 15.64 | 15.64 | 4.27% | 4,000 |
| Sep 3, 2025 | 15.26 | 15.26 | 14.95 | 15.00 | 15.00 | -2.02% | 28,000 |
| Sep 2, 2025 | 15.69 | 15.69 | 15.31 | 15.31 | 15.31 | -2.42% | 4,000 |
| Sep 1, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | - | 2,000 |
| Aug 29, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | -1.94% | 2,000 |
| Aug 28, 2025 | 16.65 | 16.65 | 16.00 | 16.00 | 16.00 | 0.82% | 8,000 |
| Aug 26, 2025 | 16.00 | 16.00 | 15.87 | 15.87 | 15.87 | -4.97% | 10,000 |
| Aug 25, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -4.57% | 2,000 |
| Aug 22, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -1.13% | 2,000 |
| Aug 21, 2025 | 16.16 | 17.70 | 16.16 | 17.70 | 17.70 | 4.06% | 20,000 |
| Aug 20, 2025 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | -4.97% | 2,000 |
| Aug 18, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -0.56% | 4,000 |
| Aug 12, 2025 | 18.25 | 18.25 | 18.00 | 18.00 | 18.00 | -1.37% | 4,000 |
| Aug 6, 2025 | 19.00 | 19.00 | 18.25 | 18.25 | 18.25 | 0.33% | 8,000 |
| Aug 5, 2025 | 19.00 | 19.00 | 18.19 | 18.19 | 18.19 | - | 4,000 |
| Aug 4, 2025 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | -4.96% | 2,000 |
| Jul 31, 2025 | 17.38 | 19.14 | 17.38 | 19.14 | 19.14 | 4.65% | 14,000 |
| Jul 30, 2025 | 17.55 | 18.29 | 17.55 | 18.29 | 18.29 | 3.92% | 6,000 |
| Jul 24, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -1.51% | 2,000 |
| Jul 23, 2025 | 17.88 | 17.88 | 17.87 | 17.87 | 17.87 | -1.97% | 12,000 |
| Jul 16, 2025 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | -1.99% | 2,000 |
| Jul 15, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -1.80% | 6,000 |
| Jul 14, 2025 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | -1.97% | 2,000 |
| Jul 11, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | - | 2,000 |
| Jul 10, 2025 | 19.32 | 19.69 | 19.32 | 19.32 | 19.32 | - | 6,000 |
| Jul 9, 2025 | 19.32 | 19.33 | 19.32 | 19.32 | 19.32 | -1.98% | 8,000 |
| Jul 8, 2025 | 20.05 | 20.05 | 19.71 | 19.71 | 19.71 | - | 4,000 |
| Jul 7, 2025 | 19.21 | 19.71 | 19.21 | 19.71 | 19.71 | 0.61% | 10,000 |
| Jul 4, 2025 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | 0.05% | 2,000 |
| Jul 3, 2025 | 19.00 | 19.58 | 19.00 | 19.58 | 19.58 | 1.93% | 6,000 |
| Jul 2, 2025 | 19.15 | 19.21 | 19.15 | 19.21 | 19.21 | 1.96% | 4,000 |
| Jul 1, 2025 | 18.90 | 18.90 | 18.84 | 18.84 | 18.84 | -1.98% | 6,000 |
| Jun 30, 2025 | 19.22 | 19.31 | 19.22 | 19.22 | 19.22 | -1.94% | 8,000 |
| Jun 27, 2025 | 19.98 | 19.98 | 19.60 | 19.60 | 19.60 | -1.90% | 10,000 |
| Jun 26, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | 1.99% | 14,000 |
| Jun 25, 2025 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | 1.98% | 10,000 |