Go Digit General Insurance Limited (BOM:544179)
India · Delayed Price · Currency is INR 254.25
-0.75 (-0.29%)
At close: Jul 31, 2026
BOM:544179 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 256.40 | 256.40 | 251.65 | 254.25 | 254.25 | -0.29% | 350,749 |
| Jul 30, 2026 | 254.10 | 258.00 | 252.00 | 255.00 | 255.00 | 0.63% | 339,326 |
| Jul 29, 2026 | 248.95 | 254.55 | 245.00 | 253.40 | 253.40 | 3.15% | 91,380 |
| Jul 28, 2026 | 255.05 | 255.05 | 245.00 | 245.65 | 245.65 | -3.59% | 891,594 |
| Jul 27, 2026 | 256.50 | 258.10 | 247.45 | 254.80 | 254.80 | -0.66% | 144,538 |
| Jul 24, 2026 | 270.05 | 274.80 | 254.00 | 256.50 | 256.50 | -8.67% | 266,442 |
| Jul 23, 2026 | 289.10 | 289.10 | 278.40 | 280.85 | 280.85 | -0.83% | 31,009 |
| Jul 22, 2026 | 286.50 | 287.00 | 279.45 | 283.20 | 283.20 | -0.74% | 34,155 |
| Jul 21, 2026 | 284.80 | 286.05 | 279.90 | 285.30 | 285.30 | 1.30% | 240,160 |
| Jul 20, 2026 | 280.00 | 295.00 | 278.00 | 281.65 | 281.65 | -0.02% | 788,717 |
| Jul 17, 2026 | 282.80 | 285.70 | 280.75 | 281.70 | 281.70 | -1.16% | 1,042,089 |
| Jul 16, 2026 | 293.90 | 295.60 | 284.25 | 285.00 | 285.00 | -4.65% | 2,479,362 |
| Jul 15, 2026 | 305.50 | 309.05 | 298.00 | 298.90 | 298.90 | -2.72% | 10,969 |
| Jul 14, 2026 | 300.25 | 309.65 | 299.25 | 307.25 | 307.25 | 1.29% | 28,811 |
| Jul 13, 2026 | 312.00 | 312.00 | 302.30 | 303.35 | 303.35 | -2.83% | 554,191 |
| Jul 10, 2026 | 301.90 | 314.80 | 301.50 | 312.20 | 312.20 | 3.48% | 10,307 |
| Jul 9, 2026 | 307.75 | 307.75 | 301.20 | 301.70 | 301.70 | -0.26% | 7,063 |
| Jul 8, 2026 | 309.25 | 309.25 | 301.00 | 302.50 | 302.50 | -2.78% | 332,370 |
| Jul 7, 2026 | 315.80 | 315.80 | 307.00 | 311.15 | 311.15 | -0.26% | 6,486 |
| Jul 6, 2026 | 314.00 | 314.00 | 308.70 | 311.95 | 311.95 | -0.45% | 6,746 |
| Jul 3, 2026 | 312.55 | 314.80 | 311.65 | 313.35 | 313.35 | 0.03% | 14,795 |
| Jul 2, 2026 | 318.75 | 318.80 | 311.45 | 313.25 | 313.25 | -1.01% | 313,295 |
| Jul 1, 2026 | 322.00 | 330.00 | 314.10 | 316.45 | 316.45 | -2.10% | 651,690 |
| Jun 30, 2026 | 319.60 | 328.00 | 314.55 | 323.25 | 323.25 | 1.27% | 27,485 |
| Jun 29, 2026 | 314.20 | 332.55 | 314.00 | 319.20 | 319.20 | 2.03% | 622,017 |
| Jun 25, 2026 | 313.05 | 317.20 | 311.30 | 312.85 | 312.85 | -0.98% | 5,740 |
| Jun 24, 2026 | 311.30 | 317.10 | 310.00 | 315.95 | 315.95 | 0.03% | 34,059 |
| Jun 23, 2026 | 318.10 | 318.15 | 312.00 | 315.85 | 315.85 | -0.99% | 24,838 |
| Jun 22, 2026 | 308.40 | 322.50 | 307.35 | 319.00 | 319.00 | 4.35% | 70,063 |
| Jun 19, 2026 | 300.30 | 308.95 | 296.80 | 305.70 | 305.70 | 1.41% | 75,499 |
| Jun 18, 2026 | 295.00 | 303.00 | 292.30 | 301.45 | 301.45 | 2.19% | 465,776 |
| Jun 17, 2026 | 296.30 | 297.20 | 293.40 | 295.00 | 295.00 | -0.42% | 329,889 |
| Jun 16, 2026 | 301.50 | 301.50 | 294.40 | 296.25 | 296.25 | -0.94% | 23,343 |
| Jun 15, 2026 | 303.10 | 305.95 | 297.55 | 299.05 | 299.05 | -0.50% | 689,226 |
| Jun 12, 2026 | 297.10 | 302.40 | 293.95 | 300.55 | 300.55 | 1.16% | 23,402 |
| Jun 11, 2026 | 293.00 | 299.60 | 291.70 | 297.10 | 297.10 | 1.40% | 17,788 |
| Jun 10, 2026 | 298.00 | 304.95 | 291.00 | 293.00 | 293.00 | -2.54% | 28,510 |
| Jun 9, 2026 | 302.15 | 306.00 | 299.20 | 300.65 | 300.65 | -1.13% | 35,419 |
| Jun 8, 2026 | 305.15 | 309.15 | 296.60 | 304.10 | 304.10 | -0.57% | 33,454 |
| Jun 5, 2026 | 309.65 | 333.85 | 303.00 | 305.85 | 305.85 | 1.04% | 754,445 |
| Jun 4, 2026 | 302.10 | 305.30 | 295.45 | 302.70 | 302.70 | 0.15% | 11,514 |
| Jun 3, 2026 | 309.05 | 310.30 | 301.10 | 302.25 | 302.25 | -2.84% | 3,519 |
| Jun 2, 2026 | 300.15 | 313.30 | 297.45 | 311.10 | 311.10 | 2.71% | 9,982 |
| Jun 1, 2026 | 303.45 | 305.65 | 301.85 | 302.90 | 302.90 | -0.79% | 2,387 |
| May 29, 2026 | 303.95 | 308.75 | 300.20 | 305.30 | 305.30 | 0.43% | 15,900 |
| May 27, 2026 | 305.25 | 306.80 | 303.15 | 304.00 | 304.00 | -0.52% | 7,224 |
| May 26, 2026 | 306.25 | 307.05 | 303.30 | 305.60 | 305.60 | -0.21% | 3,111,021 |
| May 25, 2026 | 309.00 | 309.85 | 304.40 | 306.25 | 306.25 | -0.91% | 4,260 |
| May 22, 2026 | 310.00 | 311.95 | 307.55 | 309.05 | 309.05 | -0.19% | 17,174 |
| May 21, 2026 | 310.00 | 313.00 | 308.50 | 309.65 | 309.65 | -0.50% | 18,062 |