Go Digit General Insurance Limited (BOM:544179)
India · Delayed Price · Currency is INR 258.80
+3.10 (1.21%)
At close: Oct 6, 2026
BOM:544179 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 258.10 | 259.45 | 256.95 | 258.80 | 258.80 | 1.21% | 3,729 |
| Oct 5, 2026 | 255.85 | 257.70 | 252.55 | 255.70 | 255.70 | -0.29% | 124,485 |
| Oct 1, 2026 | 257.55 | 260.05 | 252.60 | 256.45 | 256.45 | -1.38% | 1,519,916 |
| Sep 30, 2026 | 250.70 | 261.70 | 250.70 | 260.05 | 260.05 | 2.48% | 47,134 |
| Sep 29, 2026 | 262.40 | 262.45 | 252.00 | 253.75 | 253.75 | -3.65% | 212,302 |
| Sep 28, 2026 | 256.95 | 266.95 | 252.10 | 263.35 | 263.35 | 3.70% | 368,668 |
| Sep 25, 2026 | 254.45 | 254.60 | 250.50 | 253.95 | 253.95 | 1.50% | 1,652,352 |
| Sep 24, 2026 | 241.40 | 253.65 | 236.25 | 250.20 | 250.20 | 2.08% | 1,889,386 |
| Sep 23, 2026 | 239.95 | 245.65 | 239.40 | 245.10 | 245.10 | 1.62% | 9,708 |
| Sep 22, 2026 | 241.45 | 243.40 | 237.40 | 241.20 | 241.20 | -0.02% | 51,341 |
| Sep 21, 2026 | 238.45 | 243.50 | 231.80 | 241.25 | 241.25 | 0.90% | 1,384,963 |
| Sep 18, 2026 | 261.75 | 261.80 | 236.50 | 239.10 | 239.10 | -6.38% | 473,168 |
| Sep 17, 2026 | 250.10 | 256.95 | 250.10 | 255.40 | 255.40 | 1.79% | 14,940 |
| Sep 16, 2026 | 253.25 | 254.75 | 247.80 | 250.90 | 250.90 | -0.08% | 8,069 |
| Sep 15, 2026 | 256.20 | 256.20 | 250.85 | 251.10 | 251.10 | -1.86% | 4,078 |
| Sep 11, 2026 | 246.95 | 257.75 | 246.95 | 255.85 | 255.85 | 2.12% | 4,420 |
| Sep 10, 2026 | 253.00 | 254.15 | 250.00 | 250.55 | 250.55 | -1.16% | 8,746 |
| Sep 9, 2026 | 260.50 | 260.50 | 253.10 | 253.50 | 253.50 | -2.16% | 11,282 |
| Sep 8, 2026 | 254.80 | 261.05 | 254.20 | 259.10 | 259.10 | 0.86% | 9,562 |
| Sep 7, 2026 | 260.60 | 261.25 | 254.85 | 256.90 | 256.90 | -1.06% | 14,447 |
| Sep 4, 2026 | 258.95 | 260.40 | 255.00 | 259.65 | 259.65 | 0.48% | 32,908 |
| Sep 3, 2026 | 258.40 | 260.00 | 257.15 | 258.40 | 258.40 | -0.35% | 8,249 |
| Sep 2, 2026 | 260.00 | 261.60 | 255.90 | 259.30 | 259.30 | -0.42% | 10,841 |
| Sep 1, 2026 | 255.90 | 262.00 | 252.50 | 260.40 | 260.40 | 0.83% | 13,873 |
| Aug 31, 2026 | 259.40 | 261.95 | 254.00 | 258.25 | 258.25 | -1.69% | 23,363 |
| Aug 28, 2026 | 256.75 | 264.00 | 256.75 | 262.70 | 262.70 | 1.86% | 26,022 |
| Aug 27, 2026 | 261.45 | 261.45 | 257.00 | 257.90 | 257.90 | -0.37% | 4,562 |
| Aug 26, 2026 | 256.35 | 263.00 | 256.35 | 258.85 | 258.85 | -0.04% | 20,707 |
| Aug 25, 2026 | 259.40 | 263.45 | 258.30 | 258.95 | 258.95 | -0.56% | 236,722 |
| Aug 24, 2026 | 264.95 | 265.20 | 259.40 | 260.40 | 260.40 | -0.86% | 253,003 |
| Aug 21, 2026 | 258.95 | 263.40 | 255.85 | 262.65 | 262.65 | 2.36% | 37,028 |
| Aug 20, 2026 | 255.60 | 259.85 | 253.00 | 256.60 | 256.60 | 1.42% | 3,053,642 |
| Aug 19, 2026 | 255.35 | 255.35 | 251.30 | 253.00 | 253.00 | -1.00% | 147,000 |
| Aug 18, 2026 | 253.10 | 257.15 | 253.05 | 255.55 | 255.55 | 0.20% | 10,458 |
| Aug 17, 2026 | 260.00 | 260.00 | 253.10 | 255.05 | 255.05 | -2.05% | 23,323 |
| Aug 14, 2026 | 262.20 | 262.20 | 258.20 | 260.40 | 260.40 | 0.21% | 8,367 |
| Aug 13, 2026 | 261.00 | 263.40 | 259.20 | 259.85 | 259.85 | -1.35% | 223,758 |
| Aug 12, 2026 | 264.40 | 264.45 | 260.35 | 263.40 | 263.40 | -0.68% | 16,608 |
| Aug 11, 2026 | 268.45 | 268.45 | 262.20 | 265.20 | 265.20 | -1.19% | 20,228 |
| Aug 10, 2026 | 273.40 | 273.40 | 266.50 | 268.40 | 268.40 | -1.00% | 14,668 |
| Aug 7, 2026 | 267.20 | 273.30 | 266.40 | 271.10 | 271.10 | - | 60,991 |
| Aug 6, 2026 | 280.00 | 280.00 | 269.00 | 271.10 | 271.10 | -3.21% | 33,613 |
| Aug 5, 2026 | 278.65 | 290.75 | 275.70 | 280.10 | 280.10 | 6.38% | 518,037 |
| Aug 4, 2026 | 264.00 | 264.50 | 258.85 | 263.30 | 263.30 | 0.11% | 24,730 |
| Aug 3, 2026 | 254.40 | 264.25 | 253.00 | 263.00 | 263.00 | 3.44% | 55,306 |
| 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 |