Go Digit General Insurance Limited (BOM:544179)
India · Delayed Price · Currency is INR 312.20
+10.50 (3.48%)
At close: Jul 10, 2026
BOM:544179 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 311.30 | 311.80 | 308.80 | 311.20 | 311.20 | -0.03% | 5,304 |
| May 19, 2026 | 308.15 | 314.35 | 306.80 | 311.30 | 311.30 | 0.96% | 26,134 |
| May 18, 2026 | 307.30 | 309.20 | 304.00 | 308.35 | 308.35 | -0.48% | 2,902 |
| May 15, 2026 | 315.10 | 315.10 | 306.70 | 309.85 | 309.85 | -1.04% | 174,678 |
| May 14, 2026 | 302.65 | 314.95 | 302.65 | 313.10 | 313.10 | 1.95% | 15,067 |
| May 13, 2026 | 308.00 | 310.15 | 303.15 | 307.10 | 307.10 | -0.52% | 11,810 |
| May 12, 2026 | 308.15 | 313.65 | 306.75 | 308.70 | 308.70 | -1.36% | 15,748 |
| May 11, 2026 | 309.95 | 314.45 | 309.10 | 312.95 | 312.95 | -0.33% | 519,399 |
| May 8, 2026 | 314.30 | 320.85 | 312.40 | 314.00 | 314.00 | -0.44% | 21,330 |
| May 7, 2026 | 304.25 | 318.75 | 304.00 | 315.40 | 315.40 | 3.80% | 859,797 |
| May 6, 2026 | 303.75 | 305.45 | 301.70 | 303.85 | 303.85 | -0.21% | 715,002 |
| May 5, 2026 | 306.95 | 306.95 | 301.40 | 304.50 | 304.50 | 0.30% | 416,397 |
| May 4, 2026 | 311.25 | 311.85 | 300.85 | 303.60 | 303.60 | -1.80% | 16,571 |
| Apr 30, 2026 | 313.00 | 316.00 | 306.15 | 309.15 | 309.15 | -1.97% | 6,389 |
| Apr 29, 2026 | 320.95 | 324.30 | 312.20 | 315.35 | 315.35 | -0.77% | 13,099 |