Goel Food Products Limited (BOM:543538)
India · Delayed Price · Currency is INR 18.31
+0.86 (4.93%)
At close: Apr 22, 2026
Goel Food Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 17.46 | 17.51 | 17.45 | 17.45 | 17.45 | -4.80% | 34,000 |
| Apr 20, 2026 | 20.25 | 20.25 | 18.33 | 18.33 | 18.33 | -4.98% | 28,000 |
| Apr 17, 2026 | 19.19 | 19.29 | 19.19 | 19.29 | 19.29 | 4.95% | 56,000 |
| Apr 16, 2026 | 18.34 | 18.38 | 17.91 | 18.38 | 18.38 | 4.97% | 78,000 |
| Apr 15, 2026 | 16.74 | 17.54 | 16.54 | 17.51 | 17.51 | 9.78% | 146,000 |
| Apr 13, 2026 | 14.70 | 16.05 | 14.70 | 15.95 | 15.95 | 8.50% | 60,000 |
| Apr 10, 2026 | 13.75 | 14.75 | 13.70 | 14.70 | 14.70 | 8.97% | 50,000 |
| Apr 9, 2026 | 13.85 | 13.90 | 12.01 | 13.49 | 13.49 | 1.58% | 38,000 |
| Apr 8, 2026 | 13.50 | 13.50 | 12.90 | 13.28 | 13.28 | 0.45% | 12,000 |
| Apr 7, 2026 | 14.00 | 14.00 | 13.20 | 13.22 | 13.22 | 3.69% | 18,000 |
| Apr 6, 2026 | 12.17 | 12.75 | 12.17 | 12.75 | 12.75 | 4.68% | 10,000 |
| Apr 2, 2026 | 10.26 | 12.18 | 10.26 | 12.18 | 12.18 | 18.48% | 10,000 |
| Apr 1, 2026 | 9.00 | 10.30 | 9.00 | 10.28 | 10.28 | 18.03% | 10,000 |
| Mar 30, 2026 | 10.13 | 10.13 | 8.54 | 8.71 | 8.71 | -14.02% | 52,000 |
| Mar 27, 2026 | 10.50 | 10.50 | 9.51 | 10.13 | 10.13 | -3.62% | 44,000 |
| Mar 25, 2026 | 10.00 | 12.00 | 10.00 | 10.51 | 10.51 | -6.33% | 46,000 |
| Mar 24, 2026 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 0.18% | 2,000 |
| Mar 23, 2026 | 12.47 | 12.48 | 10.20 | 11.20 | 11.20 | -6.28% | 20,000 |
| Mar 19, 2026 | 11.90 | 11.95 | 11.90 | 11.95 | 11.95 | -0.33% | 8,000 |
| Mar 17, 2026 | 10.11 | 11.99 | 10.11 | 11.99 | 11.99 | 3.81% | 4,000 |
| Mar 12, 2026 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 2.76% | 10,000 |
| Mar 11, 2026 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | -0.09% | 6,000 |
| Mar 10, 2026 | 12.58 | 12.58 | 10.62 | 11.25 | 11.25 | -10.57% | 26,000 |
| Mar 9, 2026 | 12.87 | 12.87 | 12.58 | 12.58 | 12.58 | 15.20% | 4,000 |
| Mar 6, 2026 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | -5.78% | 2,000 |
| Mar 5, 2026 | 11.55 | 11.59 | 11.55 | 11.59 | 11.59 | 19.98% | 6,000 |
| Mar 4, 2026 | 9.66 | 9.66 | 9.64 | 9.66 | 9.66 | -5.76% | 8,000 |
| Mar 2, 2026 | 11.10 | 11.10 | 10.00 | 10.25 | 10.25 | -7.66% | 36,000 |
| Feb 27, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -4.31% | 58,000 |
| Feb 26, 2026 | 11.45 | 11.71 | 11.00 | 11.60 | 11.60 | -6.45% | 72,000 |
| Feb 25, 2026 | 11.61 | 12.40 | 11.55 | 12.40 | 12.40 | - | 14,000 |
| Feb 24, 2026 | 12.60 | 12.60 | 12.30 | 12.40 | 12.40 | -1.59% | 10,000 |
| Feb 23, 2026 | 12.65 | 12.65 | 12.60 | 12.60 | 12.60 | - | 6,000 |
| Feb 20, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -3.08% | 2,000 |
| Feb 19, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 1.56% | 2,000 |
| Feb 18, 2026 | 12.56 | 13.00 | 12.52 | 12.80 | 12.80 | -7.91% | 20,000 |
| Feb 11, 2026 | 13.15 | 13.90 | 13.15 | 13.90 | 13.90 | 5.70% | 6,000 |
| Feb 5, 2026 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 1.86% | 2,000 |
| Feb 3, 2026 | 13.50 | 13.50 | 12.53 | 12.91 | 12.91 | -2.05% | 8,000 |
| Feb 1, 2026 | 13.54 | 13.54 | 12.51 | 13.18 | 13.18 | -2.66% | 20,000 |
| Jan 30, 2026 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | 0.30% | 10,000 |
| Jan 28, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -6.90% | 2,000 |
| Jan 27, 2026 | 14.00 | 14.95 | 14.00 | 14.50 | 14.50 | 3.94% | 6,000 |
| Jan 23, 2026 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - | 4,000 |
| Jan 22, 2026 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - | 6,000 |
| Jan 21, 2026 | 13.98 | 13.98 | 13.95 | 13.95 | 13.95 | 6.08% | 6,000 |
| Jan 20, 2026 | 14.00 | 14.00 | 13.12 | 13.15 | 13.15 | -6.94% | 12,000 |
| Jan 19, 2026 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | - | 2,000 |
| Jan 16, 2026 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | - | 2,000 |
| Jan 14, 2026 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | - | 4,000 |