Go Digit General Insurance Limited (BOM:544179)
India · Delayed Price · Currency is INR 323.05
+2.05 (0.64%)
At close: Apr 21, 2026
BOM:544179 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 325.85 | 325.85 | 319.00 | 323.05 | 323.05 | 0.64% | 3,598 |
| Apr 20, 2026 | 316.95 | 322.15 | 316.95 | 321.00 | 321.00 | 0.55% | 125,954 |
| Apr 17, 2026 | 322.00 | 322.00 | 318.50 | 319.25 | 319.25 | 0.09% | 4,309 |
| Apr 16, 2026 | 320.35 | 322.75 | 318.00 | 318.95 | 318.95 | -0.47% | 65,521 |
| Apr 15, 2026 | 323.50 | 323.50 | 318.75 | 320.45 | 320.45 | 0.55% | 6,447 |
| Apr 13, 2026 | 318.00 | 320.95 | 314.50 | 318.70 | 318.70 | -0.41% | 10,210 |
| Apr 10, 2026 | 321.25 | 323.05 | 318.20 | 320.00 | 320.00 | 0.16% | 162,466 |
| Apr 9, 2026 | 321.20 | 325.95 | 318.50 | 319.50 | 319.50 | -1.45% | 2,429 |
| Apr 8, 2026 | 339.75 | 339.75 | 319.15 | 324.20 | 324.20 | -0.22% | 26,542 |
| Apr 7, 2026 | 320.00 | 327.15 | 315.35 | 324.90 | 324.90 | 1.66% | 3,446 |
| Apr 6, 2026 | 313.85 | 321.70 | 313.60 | 319.60 | 319.60 | -0.48% | 13,356 |
| Apr 2, 2026 | 316.10 | 322.05 | 313.00 | 321.15 | 321.15 | 0.42% | 8,829 |
| Apr 1, 2026 | 332.00 | 332.25 | 317.85 | 319.80 | 319.80 | -1.83% | 277,864 |
| Mar 30, 2026 | 318.00 | 332.00 | 317.95 | 325.75 | 325.75 | -0.34% | 32,852 |
| Mar 27, 2026 | 320.75 | 333.50 | 319.35 | 326.85 | 326.85 | 0.57% | 38,193 |
| Mar 25, 2026 | 316.60 | 326.70 | 316.60 | 325.00 | 325.00 | 0.88% | 135,899 |
| Mar 24, 2026 | 326.70 | 326.70 | 318.20 | 322.15 | 322.15 | -0.77% | 5,719 |
| Mar 23, 2026 | 318.85 | 327.00 | 311.90 | 324.65 | 324.65 | -1.22% | 12,593 |
| Mar 20, 2026 | 328.05 | 338.20 | 323.45 | 328.65 | 328.65 | -0.32% | 27,112 |
| Mar 19, 2026 | 327.35 | 332.80 | 326.60 | 329.70 | 329.70 | 0.66% | 2,997 |
| Mar 18, 2026 | 331.30 | 332.50 | 326.70 | 327.55 | 327.55 | -0.95% | 2,337 |
| Mar 17, 2026 | 335.40 | 337.70 | 328.00 | 330.70 | 330.70 | -2.66% | 3,315 |
| Mar 16, 2026 | 333.20 | 342.95 | 328.30 | 339.75 | 339.75 | 1.52% | 13,470 |
| Mar 13, 2026 | 338.70 | 338.70 | 330.70 | 334.65 | 334.65 | -2.97% | 4,082 |
| Mar 12, 2026 | 322.00 | 346.00 | 322.00 | 344.90 | 344.90 | 3.26% | 57,467 |
| Mar 11, 2026 | 333.60 | 337.10 | 332.75 | 334.00 | 334.00 | 0.16% | 6,039 |
| Mar 10, 2026 | 335.60 | 336.00 | 330.45 | 333.45 | 333.45 | 0.24% | 11,079 |
| Mar 9, 2026 | 323.00 | 344.70 | 318.30 | 332.65 | 332.65 | -0.51% | 22,795 |
| Mar 6, 2026 | 324.30 | 336.60 | 324.30 | 334.35 | 334.35 | 3.23% | 12,605 |
| Mar 5, 2026 | 316.75 | 325.95 | 316.75 | 323.90 | 323.90 | 0.68% | 4,638 |
| Mar 4, 2026 | 325.30 | 325.85 | 318.60 | 321.70 | 321.70 | -3.07% | 215,566 |
| Mar 2, 2026 | 320.90 | 334.90 | 320.90 | 331.90 | 331.90 | -0.93% | 5,205 |
| Feb 27, 2026 | 337.55 | 342.05 | 330.35 | 335.00 | 335.00 | -2.42% | 13,296 |
| Feb 26, 2026 | 341.85 | 343.70 | 340.05 | 343.30 | 343.30 | 0.96% | 1,827 |
| Feb 25, 2026 | 337.55 | 344.00 | 334.65 | 340.05 | 340.05 | 0.73% | 74,658 |
| Feb 24, 2026 | 336.50 | 339.65 | 335.15 | 337.60 | 337.60 | 0.01% | 4,883 |
| Feb 23, 2026 | 332.50 | 340.80 | 332.50 | 337.55 | 337.55 | 1.61% | 13,814 |
| Feb 20, 2026 | 333.65 | 335.25 | 330.00 | 332.20 | 332.20 | -0.43% | 6,550 |
| Feb 19, 2026 | 328.05 | 336.00 | 328.05 | 333.65 | 333.65 | -0.25% | 6,642 |
| Feb 18, 2026 | 328.45 | 335.85 | 326.00 | 334.50 | 334.50 | 0.27% | 25,931 |
| Feb 17, 2026 | 338.50 | 350.40 | 328.05 | 333.60 | 333.60 | 0.47% | 111,316 |
| Feb 16, 2026 | 323.20 | 334.65 | 323.20 | 332.05 | 332.05 | 2.99% | 10,355 |
| Feb 13, 2026 | 317.35 | 325.00 | 312.65 | 322.40 | 322.40 | 0.67% | 29,025 |
| Feb 12, 2026 | 312.60 | 322.10 | 312.60 | 320.25 | 320.25 | -0.06% | 9,610 |
| Feb 11, 2026 | 313.60 | 322.70 | 313.60 | 320.45 | 320.45 | -0.34% | 25,500 |
| Feb 10, 2026 | 319.95 | 322.80 | 317.20 | 321.55 | 321.55 | 0.74% | 5,113 |
| Feb 9, 2026 | 311.65 | 320.80 | 308.35 | 319.20 | 319.20 | 2.44% | 5,349 |
| Feb 6, 2026 | 311.00 | 314.00 | 308.05 | 311.60 | 311.60 | -0.32% | 140,870 |
| Feb 5, 2026 | 314.25 | 316.60 | 310.20 | 312.60 | 312.60 | -1.28% | 12,564 |
| Feb 4, 2026 | 321.50 | 323.85 | 314.60 | 316.65 | 316.65 | -2.36% | 5,216 |