Go Digit General Insurance Limited (BOM:544179)
India · Delayed Price · Currency is INR 359.35
+10.15 (2.91%)
At close: Oct 9, 2025
BOM:544179 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |