Goel Construction Company Limited (BOM:544504)
India · Delayed Price · Currency is INR 282.00
-5.25 (-1.83%)
At close: Jan 20, 2026
Goel Construction Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 277.00 | 283.00 | 277.00 | 280.00 | 280.00 | 0.21% | 2,400 |
| Jan 21, 2026 | 280.00 | 282.00 | 277.00 | 279.40 | 279.40 | -0.92% | 11,600 |
| Jan 20, 2026 | 287.25 | 292.20 | 282.00 | 282.00 | 282.00 | -1.83% | 5,600 |
| Jan 19, 2026 | 285.05 | 291.00 | 285.00 | 287.25 | 287.25 | -1.56% | 5,600 |
| Jan 16, 2026 | 297.00 | 298.00 | 290.05 | 291.80 | 291.80 | -1.45% | 5,200 |
| Jan 14, 2026 | 295.10 | 300.00 | 294.00 | 296.10 | 296.10 | -1.25% | 7,600 |
| Jan 13, 2026 | 294.25 | 299.85 | 294.25 | 299.85 | 299.85 | 1.54% | 2,000 |
| Jan 12, 2026 | 302.00 | 302.00 | 292.00 | 295.30 | 295.30 | -1.53% | 12,800 |
| Jan 9, 2026 | 302.05 | 303.00 | 295.00 | 299.90 | 299.90 | -0.71% | 6,400 |
| Jan 8, 2026 | 309.00 | 309.00 | 301.10 | 302.05 | 302.05 | -0.97% | 6,400 |
| Jan 7, 2026 | 298.00 | 305.50 | 298.00 | 305.00 | 305.00 | 0.71% | 9,600 |
| Jan 6, 2026 | 300.00 | 305.00 | 299.00 | 302.85 | 302.85 | 0.85% | 9,200 |
| Jan 5, 2026 | 308.00 | 309.00 | 300.00 | 300.30 | 300.30 | -1.38% | 8,000 |
| Jan 2, 2026 | 302.00 | 304.50 | 300.00 | 304.50 | 304.50 | 0.50% | 10,000 |
| Jan 1, 2026 | 300.10 | 309.50 | 300.10 | 303.00 | 303.00 | -1.14% | 4,800 |
| Dec 31, 2025 | 308.45 | 308.45 | 301.00 | 306.50 | 306.50 | -1.13% | 6,400 |
| Dec 30, 2025 | 309.00 | 312.00 | 305.00 | 310.00 | 310.00 | 1.17% | 4,400 |
| Dec 29, 2025 | 313.90 | 313.90 | 300.00 | 306.40 | 306.40 | -0.52% | 8,000 |
| Dec 26, 2025 | 300.00 | 309.00 | 300.00 | 308.00 | 308.00 | 1.27% | 2,400 |
| Dec 24, 2025 | 310.50 | 310.50 | 302.00 | 304.15 | 304.15 | -2.05% | 2,800 |
| Dec 23, 2025 | 300.00 | 320.00 | 300.00 | 310.50 | 310.50 | 3.50% | 16,800 |
| Dec 22, 2025 | 301.00 | 302.00 | 300.00 | 300.00 | 300.00 | - | 3,600 |
| Dec 19, 2025 | 295.50 | 300.00 | 295.10 | 300.00 | 300.00 | 0.15% | 1,200 |
| Dec 18, 2025 | 300.00 | 305.00 | 297.05 | 299.55 | 299.55 | -0.17% | 8,800 |
| Dec 17, 2025 | 304.20 | 304.20 | 300.00 | 300.05 | 300.05 | -2.68% | 3,600 |
| Dec 16, 2025 | 303.00 | 323.00 | 291.10 | 308.30 | 308.30 | 1.75% | 16,400 |
| Dec 15, 2025 | 300.00 | 309.00 | 300.00 | 303.00 | 303.00 | -0.33% | 6,000 |
| Dec 12, 2025 | 305.00 | 306.30 | 301.00 | 304.00 | 304.00 | -1.62% | 5,200 |
| Dec 11, 2025 | 305.00 | 309.00 | 301.00 | 309.00 | 309.00 | 1.61% | 1,200 |
| Dec 10, 2025 | 309.00 | 309.00 | 300.00 | 304.10 | 304.10 | -0.73% | 7,200 |
| Dec 9, 2025 | 301.00 | 317.00 | 295.00 | 306.35 | 306.35 | 1.27% | 15,600 |
| Dec 8, 2025 | 305.00 | 310.00 | 299.95 | 302.50 | 302.50 | -0.82% | 17,600 |
| Dec 5, 2025 | 308.50 | 309.00 | 302.00 | 305.00 | 305.00 | -1.13% | 4,800 |
| Dec 4, 2025 | 307.00 | 312.90 | 307.00 | 308.50 | 308.50 | -1.03% | 16,000 |
| Dec 3, 2025 | 314.95 | 317.00 | 310.00 | 311.70 | 311.70 | 0.23% | 8,000 |
| Dec 2, 2025 | 311.00 | 314.75 | 310.00 | 311.00 | 311.00 | -1.08% | 9,200 |
| Dec 1, 2025 | 315.00 | 320.00 | 314.00 | 314.40 | 314.40 | -1.50% | 8,800 |
| Nov 28, 2025 | 315.00 | 320.20 | 315.00 | 319.20 | 319.20 | 0.49% | 16,400 |
| Nov 27, 2025 | 319.90 | 320.00 | 315.20 | 317.65 | 317.65 | 0.21% | 8,400 |
| Nov 26, 2025 | 318.50 | 319.80 | 317.00 | 317.00 | 317.00 | -0.36% | 4,000 |
| Nov 25, 2025 | 316.50 | 322.95 | 316.50 | 318.15 | 318.15 | 0.66% | 6,800 |
| Nov 24, 2025 | 319.45 | 319.45 | 315.00 | 316.05 | 316.05 | -1.16% | 11,200 |
| Nov 21, 2025 | 321.00 | 323.00 | 317.00 | 319.75 | 319.75 | -1.52% | 14,800 |
| Nov 20, 2025 | 328.00 | 329.00 | 322.70 | 324.70 | 324.70 | 0.42% | 17,200 |
| Nov 19, 2025 | 338.90 | 338.90 | 322.00 | 323.35 | 323.35 | 0.58% | 11,600 |
| Nov 18, 2025 | 323.50 | 333.00 | 317.95 | 321.50 | 321.50 | -0.62% | 34,000 |
| Nov 17, 2025 | 318.00 | 326.00 | 317.10 | 323.50 | 323.50 | 1.33% | 14,000 |
| Nov 14, 2025 | 323.00 | 328.50 | 317.00 | 319.25 | 319.25 | -1.16% | 34,000 |
| Nov 13, 2025 | 330.15 | 334.00 | 319.00 | 323.00 | 323.00 | -2.17% | 45,200 |
| Nov 12, 2025 | 335.00 | 337.80 | 329.00 | 330.15 | 330.15 | -1.05% | 29,200 |