Goel Construction Company Limited (BOM:544504)
India · Delayed Price · Currency is INR 330.00
-5.25 (-1.57%)
At close: Apr 20, 2026
Goel Construction Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 329.90 | 340.00 | 329.90 | 335.25 | 335.25 | 1.62% | 77,600 |
| Apr 16, 2026 | 330.00 | 330.00 | 322.00 | 329.90 | 329.90 | 0.02% | 17,200 |
| Apr 15, 2026 | 325.00 | 331.00 | 324.90 | 329.85 | 329.85 | 1.76% | 202,400 |
| Apr 13, 2026 | 311.00 | 326.00 | 305.00 | 324.15 | 324.15 | 3.91% | 346,800 |
| Apr 10, 2026 | 306.80 | 312.00 | 305.00 | 311.95 | 311.95 | 1.68% | 22,400 |
| Apr 9, 2026 | 300.00 | 309.90 | 295.05 | 306.80 | 306.80 | 2.28% | 32,800 |
| Apr 8, 2026 | 293.00 | 301.00 | 288.00 | 299.95 | 299.95 | 4.31% | 32,800 |
| Apr 7, 2026 | 292.50 | 292.50 | 285.00 | 287.55 | 287.55 | -0.83% | 6,800 |
| Apr 6, 2026 | 285.00 | 290.00 | 282.00 | 289.95 | 289.95 | 3.55% | 12,800 |
| Apr 2, 2026 | 275.00 | 280.05 | 269.00 | 280.00 | 280.00 | 1.43% | 7,600 |
| Apr 1, 2026 | 276.00 | 280.95 | 276.00 | 276.05 | 276.05 | -0.05% | 15,200 |
| Mar 30, 2026 | 279.00 | 294.00 | 272.00 | 276.20 | 276.20 | -0.65% | 12,400 |
| Mar 27, 2026 | 277.55 | 284.95 | 267.00 | 278.00 | 278.00 | 0.16% | 24,000 |
| Mar 25, 2026 | 257.00 | 280.00 | 257.00 | 277.55 | 277.55 | 7.20% | 24,800 |
| Mar 24, 2026 | 260.00 | 261.00 | 249.25 | 258.90 | 258.90 | -1.35% | 120,000 |
| Mar 23, 2026 | 270.50 | 270.50 | 260.00 | 262.45 | 262.45 | -3.10% | 24,800 |
| Mar 20, 2026 | 271.60 | 273.50 | 267.25 | 270.85 | 270.85 | -0.28% | 16,000 |
| Mar 19, 2026 | 272.00 | 277.50 | 268.05 | 271.60 | 271.60 | -1.02% | 14,400 |
| Mar 18, 2026 | 275.00 | 279.00 | 273.00 | 274.40 | 274.40 | -1.98% | 13,200 |
| Mar 17, 2026 | 281.00 | 282.00 | 275.00 | 279.95 | 279.95 | -1.46% | 17,600 |
| Mar 16, 2026 | 286.25 | 287.05 | 284.00 | 284.10 | 284.10 | 0.04% | 6,400 |
| Mar 13, 2026 | 281.20 | 286.30 | 281.10 | 284.00 | 284.00 | 0.09% | 5,600 |
| Mar 12, 2026 | 274.00 | 283.75 | 272.00 | 283.75 | 283.75 | 3.18% | 7,200 |
| Mar 11, 2026 | 272.65 | 275.00 | 271.00 | 275.00 | 275.00 | 0.86% | 6,400 |
| Mar 10, 2026 | 270.00 | 280.00 | 270.00 | 272.65 | 272.65 | 0.24% | 12,800 |
| Mar 9, 2026 | 285.00 | 285.00 | 271.70 | 272.00 | 272.00 | -4.90% | 11,200 |
| Mar 6, 2026 | 282.10 | 290.00 | 282.10 | 286.00 | 286.00 | 1.24% | 1,600 |
| Mar 5, 2026 | 285.00 | 289.00 | 282.50 | 282.50 | 282.50 | -1.10% | 4,400 |
| Mar 4, 2026 | 283.00 | 288.00 | 280.05 | 285.65 | 285.65 | -1.16% | 8,000 |
| Mar 2, 2026 | 288.00 | 290.05 | 285.00 | 289.00 | 289.00 | -0.34% | 5,600 |
| Feb 27, 2026 | 290.10 | 294.00 | 290.00 | 290.00 | 290.00 | -0.68% | 6,800 |
| Feb 26, 2026 | 292.00 | 298.00 | 292.00 | 292.00 | 292.00 | -0.85% | 3,600 |
| Feb 25, 2026 | 295.00 | 295.00 | 291.05 | 294.50 | 294.50 | -0.49% | 3,200 |
| Feb 24, 2026 | 295.05 | 295.95 | 290.05 | 295.95 | 295.95 | -0.02% | 5,200 |
| Feb 23, 2026 | 292.00 | 296.00 | 292.00 | 296.00 | 296.00 | 1.37% | 6,000 |
| Feb 20, 2026 | 291.05 | 292.05 | 291.05 | 292.00 | 292.00 | -0.02% | 6,800 |
| Feb 19, 2026 | 300.00 | 305.20 | 290.20 | 292.05 | 292.05 | -5.16% | 12,400 |
| Feb 18, 2026 | 303.00 | 312.00 | 302.00 | 307.95 | 307.95 | 2.39% | 5,200 |
| Feb 17, 2026 | 310.00 | 310.00 | 299.00 | 300.75 | 300.75 | -4.22% | 6,800 |
| Feb 16, 2026 | 320.00 | 320.00 | 309.00 | 314.00 | 314.00 | -3.21% | 13,200 |
| Feb 13, 2026 | 314.00 | 326.10 | 311.00 | 324.40 | 324.40 | 4.29% | 47,200 |
| Feb 12, 2026 | 305.00 | 314.00 | 305.00 | 311.05 | 311.05 | 0.83% | 5,200 |
| Feb 11, 2026 | 310.00 | 314.95 | 305.00 | 308.50 | 308.50 | -0.15% | 10,000 |
| Feb 10, 2026 | 295.00 | 310.00 | 295.00 | 308.95 | 308.95 | 6.42% | 30,000 |
| Feb 9, 2026 | 300.00 | 301.00 | 288.00 | 290.30 | 290.30 | -4.19% | 22,000 |
| Feb 6, 2026 | 302.00 | 303.00 | 302.00 | 303.00 | 303.00 | 0.33% | 2,400 |
| Feb 5, 2026 | 300.00 | 303.00 | 300.00 | 302.00 | 302.00 | -0.33% | 3,600 |
| Feb 4, 2026 | 303.00 | 303.00 | 300.00 | 303.00 | 303.00 | 0.17% | 11,600 |
| Feb 3, 2026 | 278.00 | 305.00 | 278.00 | 302.50 | 302.50 | 9.80% | 36,000 |
| Feb 2, 2026 | 266.00 | 279.00 | 256.00 | 275.50 | 275.50 | 3.18% | 16,000 |