Goel Construction Company Limited (BOM:544504)
India · Delayed Price · Currency is INR 402.10
-8.30 (-2.02%)
At close: Aug 21, 2026
Goel Construction Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 409.35 | 411.00 | 402.05 | 402.10 | 402.10 | -2.02% | 4,800 |
| Aug 20, 2026 | 425.00 | 429.95 | 410.40 | 410.40 | 410.40 | -5.00% | 6,000 |
| Aug 19, 2026 | 423.00 | 444.65 | 402.35 | 432.00 | 432.00 | 2.01% | 34,800 |
| Aug 18, 2026 | 425.00 | 426.90 | 416.00 | 423.50 | 423.50 | -1.75% | 7,600 |
| Aug 17, 2026 | 446.00 | 446.10 | 429.40 | 431.05 | 431.05 | -4.63% | 14,400 |
| Aug 14, 2026 | 457.50 | 457.50 | 452.00 | 452.00 | 452.00 | -1.45% | 4,800 |
| Aug 13, 2026 | 468.80 | 473.00 | 449.35 | 458.65 | 458.65 | -3.03% | 5,600 |
| Aug 12, 2026 | 480.00 | 480.00 | 473.00 | 473.00 | 473.00 | -1.46% | 800 |
| Aug 11, 2026 | 492.00 | 492.00 | 480.00 | 480.00 | 480.00 | -1.03% | 1,600 |
| Aug 10, 2026 | 488.00 | 496.90 | 485.00 | 485.00 | 485.00 | 0.41% | 2,800 |
| Aug 7, 2026 | 460.00 | 483.00 | 460.00 | 483.00 | 483.00 | 5.00% | 8,800 |
| Aug 6, 2026 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | -0.66% | 5,200 |
| Aug 5, 2026 | 469.75 | 469.75 | 461.00 | 463.05 | 463.05 | -1.43% | 8,000 |
| Aug 4, 2026 | 460.00 | 472.00 | 460.00 | 469.75 | 469.75 | 0.80% | 3,600 |
| Aug 3, 2026 | 470.00 | 470.00 | 455.00 | 466.00 | 466.00 | -1.89% | 2,400 |
| Jul 31, 2026 | 463.00 | 475.00 | 463.00 | 475.00 | 475.00 | 4.40% | 3,200 |
| Jul 30, 2026 | 465.00 | 467.90 | 455.00 | 455.00 | 455.00 | -0.87% | 3,600 |
| Jul 29, 2026 | 450.00 | 460.00 | 450.00 | 459.00 | 459.00 | 3.15% | 3,200 |
| Jul 27, 2026 | 438.90 | 447.00 | 438.90 | 445.00 | 445.00 | 1.14% | 2,000 |
| Jul 24, 2026 | 442.00 | 442.00 | 436.00 | 440.00 | 440.00 | -0.45% | 1,600 |
| Jul 23, 2026 | 451.00 | 455.00 | 429.40 | 442.00 | 442.00 | -2.21% | 9,200 |
| Jul 22, 2026 | 450.00 | 460.00 | 449.00 | 452.00 | 452.00 | -3.21% | 9,200 |
| Jul 21, 2026 | 459.00 | 467.00 | 459.00 | 467.00 | 467.00 | 1.74% | 2,000 |
| Jul 20, 2026 | 450.00 | 459.00 | 432.05 | 459.00 | 459.00 | 2.55% | 6,800 |
| Jul 17, 2026 | 469.95 | 482.00 | 447.60 | 447.60 | 447.60 | -5.00% | 10,800 |
| Jul 16, 2026 | 490.00 | 490.00 | 471.15 | 471.15 | 471.15 | -4.99% | 4,800 |
| Jul 15, 2026 | 485.00 | 496.00 | 485.00 | 495.90 | 495.90 | 3.31% | 5,200 |
| Jul 14, 2026 | 482.00 | 483.00 | 472.00 | 480.00 | 480.00 | -1.44% | 5,600 |
| Jul 13, 2026 | 490.00 | 500.00 | 487.00 | 487.00 | 487.00 | -0.86% | 4,800 |
| Jul 10, 2026 | 503.00 | 505.50 | 490.00 | 491.20 | 491.20 | -2.13% | 7,600 |
| Jul 9, 2026 | 485.00 | 502.20 | 485.00 | 501.90 | 501.90 | 4.78% | 9,600 |
| Jul 8, 2026 | 485.00 | 504.90 | 477.00 | 479.00 | 479.00 | -0.57% | 23,200 |
| Jul 7, 2026 | 462.00 | 481.75 | 462.00 | 481.75 | 481.75 | 4.99% | 35,600 |
| Jul 6, 2026 | 436.00 | 460.00 | 436.00 | 458.85 | 458.85 | 3.33% | 22,000 |
| Jul 3, 2026 | 428.00 | 449.00 | 428.00 | 444.05 | 444.05 | 3.27% | 30,800 |
| Jul 2, 2026 | 420.00 | 431.00 | 420.00 | 430.00 | 430.00 | 2.34% | 21,600 |
| Jul 1, 2026 | 403.00 | 426.80 | 403.00 | 420.15 | 420.15 | -0.58% | 7,600 |
| Jun 30, 2026 | 422.00 | 423.00 | 417.05 | 422.60 | 422.60 | 1.94% | 8,000 |
| Jun 29, 2026 | 419.90 | 420.50 | 412.50 | 414.55 | 414.55 | -0.11% | 12,400 |
| Jun 25, 2026 | 409.00 | 415.00 | 405.05 | 415.00 | 415.00 | 1.38% | 2,000 |
| Jun 24, 2026 | 409.00 | 420.00 | 409.00 | 409.35 | 409.35 | -0.58% | 5,200 |
| Jun 23, 2026 | 410.00 | 421.50 | 402.05 | 411.75 | 411.75 | 2.17% | 14,400 |
| Jun 22, 2026 | 405.00 | 413.00 | 400.10 | 403.00 | 403.00 | -0.49% | 7,200 |
| Jun 19, 2026 | 410.00 | 420.00 | 403.00 | 405.00 | 405.00 | 0.24% | 25,200 |
| Jun 18, 2026 | 415.00 | 415.00 | 404.00 | 404.05 | 404.05 | -2.52% | 4,400 |
| Jun 17, 2026 | 415.00 | 425.00 | 411.10 | 414.50 | 414.50 | -1.79% | 16,400 |
| Jun 16, 2026 | 417.00 | 423.90 | 417.00 | 422.05 | 422.05 | 1.38% | 12,800 |
| Jun 15, 2026 | 416.00 | 425.00 | 416.00 | 416.30 | 416.30 | 1.60% | 16,400 |
| Jun 12, 2026 | 409.00 | 412.00 | 400.00 | 409.75 | 409.75 | 0.18% | 4,800 |
| Jun 11, 2026 | 412.00 | 413.00 | 407.10 | 409.00 | 409.00 | -1.12% | 5,200 |