Go Digit General Insurance Limited (BOM:544179)
India · Delayed Price · Currency is INR 358.60
-5.80 (-1.59%)
At close: Oct 31, 2025
BOM:544179 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 362.60 | 366.60 | 357.50 | 358.60 | 358.60 | -1.59% | 19,472 |
| Oct 30, 2025 | 364.90 | 366.10 | 358.30 | 364.40 | 364.40 | -0.21% | 6,745 |
| Oct 29, 2025 | 369.45 | 373.40 | 357.25 | 365.15 | 365.15 | 1.23% | 80,198 |
| Oct 28, 2025 | 352.25 | 364.45 | 352.25 | 360.70 | 360.70 | 2.25% | 14,352 |
| Oct 27, 2025 | 341.05 | 354.15 | 341.05 | 352.75 | 352.75 | 0.16% | 3,925 |
| Oct 24, 2025 | 350.05 | 354.80 | 349.35 | 352.20 | 352.20 | -0.55% | 2,576 |
| Oct 23, 2025 | 352.45 | 359.10 | 352.45 | 354.15 | 354.15 | 0.14% | 4,669 |
| Oct 21, 2025 | 355.05 | 355.25 | 351.60 | 353.65 | 353.65 | -0.39% | 2,074 |
| Oct 20, 2025 | 351.60 | 356.45 | 347.25 | 355.05 | 355.05 | 1.54% | 11,033 |
| Oct 17, 2025 | 351.05 | 365.95 | 349.00 | 349.65 | 349.65 | -2.47% | 10,479 |
| Oct 16, 2025 | 361.65 | 361.65 | 357.00 | 358.50 | 358.50 | -0.97% | 8,540 |
| Oct 15, 2025 | 356.35 | 363.85 | 356.35 | 362.00 | 362.00 | 0.68% | 5,357 |
| Oct 14, 2025 | 355.05 | 361.30 | 354.95 | 359.55 | 359.55 | 0.04% | 11,879 |
| Oct 13, 2025 | 355.05 | 361.05 | 355.05 | 359.40 | 359.40 | -1.41% | 11,588 |
| Oct 10, 2025 | 360.00 | 366.50 | 355.05 | 364.55 | 364.55 | 1.45% | 10,323 |
| Oct 9, 2025 | 347.75 | 365.90 | 346.70 | 359.35 | 359.35 | 2.91% | 63,745 |
| Oct 8, 2025 | 343.15 | 351.00 | 343.15 | 349.20 | 349.20 | 0.39% | 19,334 |
| Oct 7, 2025 | 348.60 | 350.65 | 345.25 | 347.85 | 347.85 | -0.83% | 9,712 |
| Oct 6, 2025 | 338.85 | 354.00 | 336.70 | 350.75 | 350.75 | 3.80% | 18,895 |
| Oct 3, 2025 | 339.35 | 346.75 | 334.95 | 337.90 | 337.90 | -1.34% | 8,685 |
| Oct 1, 2025 | 361.90 | 361.90 | 341.60 | 342.50 | 342.50 | -0.57% | 7,231 |
| Sep 30, 2025 | 341.25 | 350.85 | 337.45 | 344.45 | 344.45 | 0.94% | 7,395 |
| Sep 29, 2025 | 350.50 | 352.90 | 337.75 | 341.25 | 341.25 | -2.72% | 6,669 |
| Sep 26, 2025 | 350.10 | 353.65 | 345.10 | 350.80 | 350.80 | 0.09% | 15,821 |
| Sep 25, 2025 | 359.35 | 359.35 | 349.60 | 350.50 | 350.50 | -2.48% | 13,012 |
| Sep 24, 2025 | 354.30 | 380.70 | 354.30 | 359.40 | 359.40 | 0.97% | 98,777 |
| Sep 23, 2025 | 359.40 | 362.15 | 351.65 | 355.95 | 355.95 | -0.18% | 17,586 |
| Sep 22, 2025 | 348.55 | 358.50 | 347.20 | 356.60 | 356.60 | 1.87% | 19,474 |
| Sep 19, 2025 | 358.00 | 358.00 | 347.10 | 350.05 | 350.05 | -0.53% | 7,311 |
| Sep 18, 2025 | 355.00 | 360.40 | 350.90 | 351.90 | 351.90 | -0.71% | 29,180 |
| Sep 17, 2025 | 351.05 | 355.15 | 349.10 | 354.40 | 354.40 | 0.84% | 6,447 |
| Sep 16, 2025 | 354.10 | 359.00 | 350.75 | 351.45 | 351.45 | -1.24% | 15,908 |
| Sep 15, 2025 | 356.15 | 358.75 | 352.40 | 355.85 | 355.85 | -0.88% | 4,907 |
| Sep 12, 2025 | 357.70 | 361.20 | 352.95 | 359.00 | 359.00 | 0.24% | 13,418 |
| Sep 11, 2025 | 361.00 | 361.20 | 352.90 | 358.15 | 358.15 | 0.76% | 4,090 |
| Sep 10, 2025 | 354.05 | 360.75 | 352.35 | 355.45 | 355.45 | 1.60% | 16,902 |
| Sep 9, 2025 | 353.00 | 355.95 | 349.00 | 349.85 | 349.85 | -0.34% | 5,186 |
| Sep 8, 2025 | 350.15 | 354.00 | 343.35 | 351.05 | 351.05 | -0.79% | 29,818 |
| Sep 5, 2025 | 356.00 | 358.45 | 350.75 | 353.85 | 353.85 | -0.66% | 14,021 |
| Sep 4, 2025 | 366.20 | 371.65 | 352.00 | 356.20 | 356.20 | 0.48% | 127,771 |
| Sep 3, 2025 | 349.20 | 355.80 | 349.20 | 354.50 | 354.50 | 0.91% | 11,002 |
| 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 |