Goel Food Products Limited (BOM:543538)
India · Delayed Price · Currency is INR 11.31
-0.44 (-3.74%)
At close: Aug 21, 2026
Goel Food Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 10.75 | 11.55 | 10.75 | 11.31 | 11.31 | -3.74% | 20,000 |
| Aug 20, 2026 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | -8.77% | 2,000 |
| Aug 19, 2026 | 12.87 | 12.88 | 12.87 | 12.88 | 12.88 | 3.87% | 4,000 |
| Aug 14, 2026 | 11.35 | 12.40 | 11.35 | 12.40 | 12.40 | 9.25% | 6,000 |
| Aug 13, 2026 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | -9.20% | 2,000 |
| Aug 11, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0.08% | 8,000 |
| Aug 3, 2026 | 12.52 | 12.52 | 12.49 | 12.49 | 12.49 | 1.79% | 6,000 |
| Jul 31, 2026 | 11.93 | 12.28 | 11.25 | 12.27 | 12.27 | 4.87% | 16,000 |
| Jul 30, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -4.88% | 4,000 |
| Jul 29, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 1.57% | 2,000 |
| Jul 27, 2026 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 4.94% | 4,000 |
| Jul 24, 2026 | 11.55 | 11.55 | 11.50 | 11.54 | 11.54 | -4.63% | 10,000 |
| Jul 23, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | 2,000 |
| Jul 22, 2026 | 12.00 | 12.20 | 11.98 | 12.10 | 12.10 | -1.94% | 18,000 |
| Jul 21, 2026 | 12.50 | 12.50 | 11.97 | 12.34 | 12.34 | -2.06% | 22,000 |
| Jul 17, 2026 | 12.05 | 12.60 | 11.56 | 12.60 | 12.60 | 4.48% | 40,000 |
| Jul 15, 2026 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | -4.44% | 2,000 |
| Jul 7, 2026 | 12.20 | 13.00 | 12.20 | 12.62 | 12.62 | 0.16% | 16,000 |
| Jul 6, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | 2,000 |
| Jul 3, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -0.79% | 2,000 |
| Jul 2, 2026 | 12.86 | 12.86 | 12.70 | 12.70 | 12.70 | -1.32% | 24,000 |
| Jul 1, 2026 | 13.00 | 13.00 | 12.87 | 12.87 | 12.87 | -4.95% | 4,000 |
| Jun 30, 2026 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | -0.07% | 2,000 |
| Jun 23, 2026 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 4.71% | 2,000 |
| Jun 22, 2026 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | - | 2,000 |
| Jun 19, 2026 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | -0.08% | 2,000 |
| Jun 18, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | - | 2,000 |
| Jun 17, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | - | 4,000 |
| Jun 16, 2026 | 13.60 | 13.60 | 12.62 | 12.95 | 12.95 | -1.30% | 14,000 |
| Jun 15, 2026 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 4.96% | 6,000 |
| Jun 12, 2026 | 12.76 | 12.76 | 12.14 | 12.50 | 12.50 | -2.04% | 14,000 |
| Jun 11, 2026 | 13.60 | 13.60 | 12.76 | 12.76 | 12.76 | -2.37% | 6,000 |
| Jun 10, 2026 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | -4.95% | 2,000 |
| Jun 4, 2026 | 14.00 | 14.00 | 13.40 | 13.75 | 13.75 | -2.48% | 20,000 |
| May 29, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -4.99% | 6,000 |
| May 27, 2026 | 14.50 | 14.84 | 14.11 | 14.84 | 14.84 | 0.47% | 6,000 |
| May 25, 2026 | 13.53 | 14.77 | 13.48 | 14.77 | 14.77 | 4.16% | 8,000 |
| May 21, 2026 | 13.30 | 14.18 | 13.30 | 14.18 | 14.18 | 1.43% | 4,000 |
| May 20, 2026 | 14.05 | 14.05 | 13.35 | 13.98 | 13.98 | -0.50% | 10,000 |
| May 18, 2026 | 14.06 | 14.06 | 14.05 | 14.05 | 14.05 | -4.94% | 8,000 |
| May 15, 2026 | 15.01 | 15.01 | 14.78 | 14.78 | 14.78 | -4.95% | 14,000 |
| May 12, 2026 | 15.57 | 15.57 | 15.55 | 15.55 | 15.55 | -4.95% | 18,000 |
| May 11, 2026 | 17.12 | 17.15 | 16.32 | 16.36 | 16.36 | -4.61% | 16,000 |
| May 8, 2026 | 18.00 | 18.00 | 17.12 | 17.15 | 17.15 | -4.72% | 8,000 |
| May 7, 2026 | 18.36 | 19.20 | 18.00 | 18.00 | 18.00 | -1.96% | 12,000 |
| May 6, 2026 | 17.50 | 18.37 | 17.50 | 18.36 | 18.36 | 4.91% | 36,000 |
| May 5, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 2.88% | 4,000 |
| May 4, 2026 | 15.80 | 17.12 | 15.80 | 17.01 | 17.01 | 4.29% | 18,000 |
| Apr 30, 2026 | 16.31 | 16.35 | 16.31 | 16.31 | 16.31 | -4.90% | 14,000 |
| Apr 29, 2026 | 18.00 | 18.00 | 17.15 | 17.15 | 17.15 | -4.72% | 24,000 |