Go Digit General Insurance Limited (BOM:544179)
India · Delayed Price · Currency is INR 250.90
-0.20 (-0.08%)
At close: Sep 16, 2026
BOM:544179 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |