Go Digit General Insurance Limited (BOM:544179)
India · Delayed Price · Currency is INR 302.90
-2.40 (-0.79%)
At close: Jun 1, 2026
BOM:544179 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2026 | 322.00 | 323.70 | 315.00 | 317.80 | 317.80 | -0.66% | 4,724 |
| Apr 27, 2026 | 315.15 | 322.80 | 315.15 | 319.90 | 319.90 | -0.39% | 6,778 |
| Apr 24, 2026 | 322.45 | 323.00 | 317.60 | 321.15 | 321.15 | 0.52% | 5,926 |
| Apr 23, 2026 | 320.00 | 323.50 | 318.85 | 319.50 | 319.50 | -0.71% | 5,115 |
| Apr 22, 2026 | 322.70 | 327.85 | 320.00 | 321.80 | 321.80 | -0.39% | 11,446 |
| 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 |