Go Digit General Insurance Limited (BOM:544179)
India · Delayed Price · Currency is INR 346.70
+0.85 (0.25%)
At close: Dec 5, 2025
BOM:544179 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 335.15 | 349.00 | 335.15 | 346.70 | 346.70 | 0.25% | 2,483 |
| Dec 4, 2025 | 344.80 | 346.90 | 344.50 | 345.85 | 345.85 | 0.14% | 5,854 |
| Dec 3, 2025 | 344.70 | 346.45 | 343.15 | 345.35 | 345.35 | -0.39% | 5,132 |
| Dec 2, 2025 | 356.05 | 356.30 | 344.80 | 346.70 | 346.70 | -2.34% | 1,634 |
| Dec 1, 2025 | 358.65 | 358.65 | 351.90 | 355.00 | 355.00 | -0.80% | 2,443 |
| Nov 28, 2025 | 351.05 | 360.00 | 351.05 | 357.85 | 357.85 | -0.26% | 5,690 |
| Nov 27, 2025 | 356.30 | 362.65 | 354.50 | 358.80 | 358.80 | 0.70% | 1,946 |
| Nov 26, 2025 | 356.10 | 358.10 | 354.20 | 356.30 | 356.30 | 0.06% | 5,308 |
| Nov 25, 2025 | 341.05 | 357.00 | 341.05 | 356.10 | 356.10 | 0.41% | 22,423 |
| Nov 24, 2025 | 349.05 | 357.20 | 349.05 | 354.65 | 354.65 | 1.26% | 9,171 |
| Nov 21, 2025 | 351.00 | 355.25 | 348.50 | 350.25 | 350.25 | -1.10% | 2,692 |
| Nov 20, 2025 | 350.35 | 356.55 | 350.35 | 354.15 | 354.15 | -0.17% | 4,345 |
| Nov 19, 2025 | 351.35 | 355.75 | 351.10 | 354.75 | 354.75 | 0.67% | 1,226 |
| Nov 18, 2025 | 359.95 | 359.95 | 348.30 | 352.40 | 352.40 | -0.41% | 2,924 |
| Nov 17, 2025 | 347.55 | 355.50 | 347.55 | 353.85 | 353.85 | 1.51% | 3,427 |
| Nov 14, 2025 | 354.00 | 354.00 | 347.80 | 348.60 | 348.60 | -1.30% | 3,836 |
| Nov 13, 2025 | 356.95 | 358.00 | 352.15 | 353.20 | 353.20 | -0.73% | 8,900 |
| Nov 12, 2025 | 355.55 | 357.65 | 350.80 | 355.80 | 355.80 | 0.25% | 5,731 |
| Nov 11, 2025 | 356.00 | 359.90 | 353.90 | 354.90 | 354.90 | -1.22% | 7,011 |
| Nov 10, 2025 | 360.00 | 363.95 | 357.00 | 359.30 | 359.30 | -0.24% | 11,557 |
| Nov 7, 2025 | 353.10 | 362.00 | 352.90 | 360.15 | 360.15 | 1.41% | 26,143 |
| Nov 6, 2025 | 359.05 | 360.70 | 354.10 | 355.15 | 355.15 | -1.40% | 5,028 |
| Nov 4, 2025 | 362.65 | 366.85 | 359.35 | 360.20 | 360.20 | -0.68% | 12,400 |
| Nov 3, 2025 | 358.65 | 364.50 | 356.70 | 362.65 | 362.65 | 1.13% | 5,204 |
| 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 |