Go Digit General Insurance Limited (BOM:544179)
India · Delayed Price · Currency is INR 332.65
-1.70 (-0.51%)
At close: Mar 9, 2026
BOM:544179 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 323.00 | 344.70 | 318.30 | 332.65 | 332.65 | -0.51% | 22,795 |
| Mar 6, 2026 | 324.30 | 336.60 | 324.30 | 334.35 | 334.35 | 3.23% | 12,605 |
| Mar 5, 2026 | 316.75 | 325.95 | 316.75 | 323.90 | 323.90 | 0.68% | 4,638 |
| Mar 4, 2026 | 325.30 | 325.85 | 318.60 | 321.70 | 321.70 | -3.07% | 215,566 |
| Mar 2, 2026 | 320.90 | 334.90 | 320.90 | 331.90 | 331.90 | -0.93% | 5,205 |
| Feb 27, 2026 | 337.55 | 342.05 | 330.35 | 335.00 | 335.00 | -2.42% | 13,296 |
| Feb 26, 2026 | 341.85 | 343.70 | 340.05 | 343.30 | 343.30 | 0.96% | 1,827 |
| Feb 25, 2026 | 337.55 | 344.00 | 334.65 | 340.05 | 340.05 | 0.73% | 74,658 |
| Feb 24, 2026 | 336.50 | 339.65 | 335.15 | 337.60 | 337.60 | 0.01% | 4,883 |
| Feb 23, 2026 | 332.50 | 340.80 | 332.50 | 337.55 | 337.55 | 1.61% | 13,814 |
| Feb 20, 2026 | 333.65 | 335.25 | 330.00 | 332.20 | 332.20 | -0.43% | 6,550 |
| Feb 19, 2026 | 328.05 | 336.00 | 328.05 | 333.65 | 333.65 | -0.25% | 6,642 |
| Feb 18, 2026 | 328.45 | 335.85 | 326.00 | 334.50 | 334.50 | 0.27% | 25,931 |
| Feb 17, 2026 | 338.50 | 350.40 | 328.05 | 333.60 | 333.60 | 0.47% | 111,316 |
| Feb 16, 2026 | 323.20 | 334.65 | 323.20 | 332.05 | 332.05 | 2.99% | 10,355 |
| Feb 13, 2026 | 317.35 | 325.00 | 312.65 | 322.40 | 322.40 | 0.67% | 29,025 |
| Feb 12, 2026 | 312.60 | 322.10 | 312.60 | 320.25 | 320.25 | -0.06% | 9,610 |
| Feb 11, 2026 | 313.60 | 322.70 | 313.60 | 320.45 | 320.45 | -0.34% | 25,500 |
| Feb 10, 2026 | 319.95 | 322.80 | 317.20 | 321.55 | 321.55 | 0.74% | 5,113 |
| Feb 9, 2026 | 311.65 | 320.80 | 308.35 | 319.20 | 319.20 | 2.44% | 5,349 |
| Feb 6, 2026 | 311.00 | 314.00 | 308.05 | 311.60 | 311.60 | -0.32% | 140,870 |
| Feb 5, 2026 | 314.25 | 316.60 | 310.20 | 312.60 | 312.60 | -1.28% | 12,564 |
| Feb 4, 2026 | 321.50 | 323.85 | 314.60 | 316.65 | 316.65 | -2.36% | 5,216 |
| Feb 3, 2026 | 322.30 | 326.15 | 320.00 | 324.30 | 324.30 | 0.78% | 14,953 |
| Feb 2, 2026 | 316.70 | 322.30 | 315.95 | 321.80 | 321.80 | 0.34% | 6,381 |
| Feb 1, 2026 | 318.55 | 326.15 | 316.70 | 320.70 | 320.70 | -1.09% | 1,777 |
| Jan 30, 2026 | 322.00 | 326.95 | 319.45 | 324.25 | 324.25 | 0.73% | 5,173 |
| Jan 29, 2026 | 331.00 | 331.00 | 320.60 | 321.90 | 321.90 | -1.81% | 7,441 |
| Jan 28, 2026 | 329.85 | 337.30 | 324.95 | 327.85 | 327.85 | -0.61% | 6,612 |
| Jan 27, 2026 | 331.50 | 333.75 | 325.05 | 329.85 | 329.85 | -1.14% | 16,016 |
| Jan 23, 2026 | 330.20 | 338.35 | 322.95 | 333.65 | 333.65 | 3.01% | 35,535 |
| Jan 22, 2026 | 320.40 | 326.95 | 320.40 | 323.90 | 323.90 | 1.11% | 1,821 |
| Jan 21, 2026 | 323.70 | 326.65 | 319.70 | 320.35 | 320.35 | -0.88% | 11,699 |
| Jan 20, 2026 | 325.70 | 328.50 | 315.45 | 323.20 | 323.20 | -0.65% | 378,342 |
| Jan 19, 2026 | 310.05 | 328.35 | 310.05 | 325.30 | 325.30 | -0.14% | 5,435 |
| Jan 16, 2026 | 328.10 | 329.00 | 316.10 | 325.75 | 325.75 | -0.87% | 15,940 |
| Jan 14, 2026 | 339.00 | 339.00 | 322.00 | 328.60 | 328.60 | -3.05% | 38,533 |
| Jan 13, 2026 | 331.80 | 340.00 | 331.80 | 338.95 | 338.95 | 2.17% | 5,848 |
| Jan 12, 2026 | 332.05 | 334.80 | 328.00 | 331.75 | 331.75 | -0.94% | 3,422 |
| Jan 9, 2026 | 335.40 | 337.50 | 331.40 | 334.90 | 334.90 | -0.21% | 2,922 |
| Jan 8, 2026 | 339.00 | 340.65 | 333.85 | 335.60 | 335.60 | -0.92% | 3,319 |
| Jan 7, 2026 | 341.00 | 343.70 | 337.45 | 338.70 | 338.70 | -1.34% | 4,062 |
| Jan 6, 2026 | 349.55 | 349.55 | 340.00 | 343.30 | 343.30 | -1.75% | 4,836 |
| Jan 5, 2026 | 341.25 | 350.00 | 341.25 | 349.40 | 349.40 | 0.85% | 9,053 |
| Jan 2, 2026 | 340.05 | 347.15 | 340.05 | 346.45 | 346.45 | -0.01% | 2,254 |
| Jan 1, 2026 | 344.50 | 347.90 | 342.70 | 346.50 | 346.50 | 0.64% | 6,571 |
| Dec 31, 2025 | 344.30 | 345.50 | 340.80 | 344.30 | 344.30 | 0.01% | 4,400 |
| Dec 30, 2025 | 343.60 | 346.50 | 338.55 | 344.25 | 344.25 | 0.38% | 3,291 |
| Dec 29, 2025 | 340.85 | 345.55 | 340.15 | 342.95 | 342.95 | -0.77% | 3,405 |
| Dec 26, 2025 | 344.85 | 350.00 | 341.50 | 345.60 | 345.60 | -0.66% | 4,856 |