Go Digit General Insurance Limited (BOM:544179)
India · Delayed Price · Currency is INR 357.55
-8.00 (-2.19%)
At close: Aug 29, 2025
BOM:544179 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 358.10 | 358.95 | 348.40 | 351.30 | 351.30 | -1.06% | 13,612 |
| Sep 1, 2025 | 358.20 | 361.05 | 352.75 | 355.05 | 355.05 | -0.70% | 8,295 |
| Aug 29, 2025 | 363.80 | 368.15 | 357.00 | 357.55 | 357.55 | -2.19% | 15,999 |
| Aug 28, 2025 | 369.95 | 372.75 | 362.00 | 365.55 | 365.55 | -1.28% | 10,382 |
| Aug 26, 2025 | 370.30 | 377.95 | 355.35 | 370.30 | 370.30 | - | 23,438 |
| Aug 25, 2025 | 365.45 | 374.20 | 365.45 | 370.30 | 370.30 | 0.68% | 15,817 |
| Aug 22, 2025 | 374.45 | 374.45 | 365.30 | 367.80 | 367.80 | -1.24% | 14,970 |
| Aug 21, 2025 | 363.60 | 374.85 | 363.60 | 372.40 | 372.40 | 2.42% | 38,323 |
| Aug 20, 2025 | 365.15 | 378.00 | 357.30 | 363.60 | 363.60 | 0.39% | 68,403 |
| Aug 19, 2025 | 365.00 | 367.50 | 361.10 | 362.20 | 362.20 | -0.25% | 5,140 |
| Aug 18, 2025 | 355.05 | 370.50 | 355.05 | 363.10 | 363.10 | 2.22% | 20,773 |
| Aug 14, 2025 | 356.25 | 361.15 | 352.70 | 355.20 | 355.20 | -0.67% | 9,163 |
| Aug 13, 2025 | 366.45 | 369.25 | 355.00 | 357.60 | 357.60 | -1.00% | 14,635 |
| Aug 12, 2025 | 361.90 | 364.95 | 358.25 | 361.20 | 361.20 | 0.81% | 6,036 |
| Aug 11, 2025 | 355.00 | 362.50 | 355.00 | 358.30 | 358.30 | 0.48% | 15,470 |
| Aug 8, 2025 | 365.25 | 368.30 | 354.95 | 356.60 | 356.60 | -2.29% | 11,729 |
| Aug 7, 2025 | 348.85 | 366.75 | 348.85 | 364.95 | 364.95 | 2.54% | 28,221 |
| Aug 6, 2025 | 355.90 | 362.55 | 351.00 | 355.90 | 355.90 | 0.14% | 14,332 |
| Aug 5, 2025 | 358.55 | 365.60 | 354.85 | 355.40 | 355.40 | -1.56% | 23,677 |
| Aug 4, 2025 | 365.00 | 365.00 | 352.65 | 361.05 | 361.05 | -0.96% | 27,178 |
| Aug 1, 2025 | 376.15 | 376.15 | 361.60 | 364.55 | 364.55 | -1.43% | 38,405 |
| Jul 31, 2025 | 365.55 | 371.95 | 362.15 | 369.85 | 369.85 | -0.31% | 41,198 |
| Jul 30, 2025 | 358.75 | 375.95 | 356.55 | 371.00 | 371.00 | 2.78% | 73,690 |
| Jul 29, 2025 | 356.20 | 374.60 | 353.30 | 360.95 | 360.95 | 4.96% | 1,193,599 |
| Jul 28, 2025 | 325.75 | 353.50 | 325.75 | 343.90 | 343.90 | -1.26% | 19,541 |
| Jul 25, 2025 | 356.35 | 356.40 | 345.60 | 348.30 | 348.30 | -3.01% | 15,458 |
| Jul 24, 2025 | 359.45 | 363.00 | 356.00 | 359.10 | 359.10 | -0.11% | 29,103 |
| Jul 23, 2025 | 348.40 | 361.45 | 348.40 | 359.50 | 359.50 | 1.41% | 11,345 |
| Jul 22, 2025 | 354.15 | 355.90 | 351.35 | 354.50 | 354.50 | -0.08% | 14,082 |
| Jul 21, 2025 | 357.95 | 357.95 | 351.70 | 354.80 | 354.80 | 1.15% | 16,591 |
| Jul 18, 2025 | 354.95 | 355.20 | 349.20 | 350.75 | 350.75 | -0.82% | 6,474 |
| Jul 17, 2025 | 340.30 | 358.00 | 340.30 | 353.65 | 353.65 | -0.13% | 7,168 |
| Jul 16, 2025 | 346.50 | 355.70 | 346.50 | 354.10 | 354.10 | 0.24% | 15,569 |
| Jul 15, 2025 | 354.85 | 356.00 | 346.10 | 353.25 | 353.25 | 0.24% | 17,165 |
| Jul 14, 2025 | 335.75 | 354.50 | 335.75 | 352.40 | 352.40 | 3.03% | 63,805 |
| Jul 11, 2025 | 344.15 | 344.15 | 340.55 | 342.05 | 342.05 | -0.15% | 11,325 |
| Jul 10, 2025 | 335.80 | 345.60 | 335.80 | 342.55 | 342.55 | 2.50% | 25,410 |
| Jul 9, 2025 | 328.00 | 335.50 | 328.00 | 334.20 | 334.20 | 1.03% | 13,844 |
| Jul 8, 2025 | 330.05 | 335.95 | 327.40 | 330.80 | 330.80 | -1.37% | 14,486 |
| Jul 7, 2025 | 333.45 | 337.65 | 330.60 | 335.40 | 335.40 | -0.83% | 15,681 |
| Jul 4, 2025 | 337.00 | 340.00 | 334.55 | 338.20 | 338.20 | -0.60% | 15,063 |
| Jul 3, 2025 | 339.90 | 342.80 | 337.05 | 340.25 | 340.25 | - | 6,382 |
| Jul 2, 2025 | 350.65 | 350.65 | 335.00 | 340.25 | 340.25 | -0.56% | 31,231 |
| Jul 1, 2025 | 352.85 | 361.60 | 340.50 | 342.15 | 342.15 | -4.92% | 33,390 |
| Jun 30, 2025 | 361.95 | 361.95 | 353.60 | 359.85 | 359.85 | -0.29% | 5,363 |
| Jun 27, 2025 | 356.45 | 364.45 | 351.65 | 360.90 | 360.90 | 1.75% | 42,285 |
| Jun 26, 2025 | 358.45 | 358.45 | 347.35 | 354.70 | 354.70 | -0.07% | 9,998 |
| Jun 25, 2025 | 362.00 | 362.00 | 352.35 | 354.95 | 354.95 | -0.24% | 8,594 |
| Jun 24, 2025 | 342.00 | 359.00 | 342.00 | 355.80 | 355.80 | 3.00% | 26,957 |
| Jun 23, 2025 | 351.00 | 355.65 | 344.00 | 345.45 | 345.45 | -2.84% | 23,111 |