Go Digit General Insurance Limited (BOM:544179)
India · Delayed Price · Currency is INR 262.20
+3.95 (1.53%)
At close: Oct 28, 2026
BOM:544179 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 255.65 | 264.55 | 255.65 | 262.20 | 262.20 | 1.53% | 14,336 |
| Oct 27, 2026 | 266.15 | 270.40 | 254.10 | 258.25 | 258.25 | -3.26% | 292,818 |
| Oct 26, 2026 | 265.50 | 270.85 | 263.30 | 266.95 | 266.95 | -0.95% | 18,121 |
| Oct 23, 2026 | 271.95 | 274.95 | 266.00 | 269.50 | 269.50 | -0.63% | 14,756 |
| Oct 22, 2026 | 278.30 | 279.90 | 269.80 | 271.20 | 271.20 | -4.05% | 28,182 |
| Oct 21, 2026 | 286.50 | 287.00 | 279.25 | 282.65 | 282.65 | -1.89% | 44,798 |
| Oct 19, 2026 | 284.55 | 292.00 | 282.85 | 288.10 | 288.10 | 0.54% | 24,707 |
| Oct 16, 2026 | 283.65 | 287.35 | 281.30 | 286.55 | 286.55 | 1.13% | 35,790 |
| Oct 15, 2026 | 286.15 | 289.40 | 280.30 | 283.35 | 283.35 | -0.19% | 92,616 |
| Oct 14, 2026 | 278.70 | 284.75 | 276.80 | 283.90 | 283.90 | 1.03% | 2,823,628 |
| Oct 13, 2026 | 277.90 | 281.65 | 275.45 | 281.00 | 281.00 | 0.64% | 1,132,787 |
| Oct 12, 2026 | 273.45 | 282.10 | 272.15 | 279.20 | 279.20 | 2.36% | 61,969 |
| Oct 9, 2026 | 264.80 | 276.50 | 261.20 | 272.75 | 272.75 | 4.30% | 121,786 |
| Oct 8, 2026 | 265.25 | 265.85 | 259.90 | 261.50 | 261.50 | -1.23% | 137,482 |
| Oct 7, 2026 | 260.95 | 269.70 | 259.20 | 264.75 | 264.75 | 2.30% | 34,311 |
| 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 |