Goel Construction Company Limited (BOM:544504)
India · Delayed Price · Currency is INR 400.00
+0.60 (0.15%)
At close: Sep 11, 2026
Goel Construction Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 399.40 | 406.00 | 390.05 | 400.00 | 400.00 | 0.15% | 19,200 |
| Sep 10, 2026 | 418.05 | 440.00 | 398.25 | 399.40 | 399.40 | -4.70% | 25,200 |
| Sep 9, 2026 | 430.00 | 430.00 | 418.90 | 419.10 | 419.10 | -4.94% | 3,200 |
| Sep 8, 2026 | 439.95 | 441.00 | 430.00 | 440.90 | 440.90 | 4.98% | 12,400 |
| Sep 7, 2026 | 395.00 | 420.00 | 395.00 | 420.00 | 420.00 | 5.00% | 19,600 |
| Sep 4, 2026 | 406.00 | 406.00 | 399.00 | 400.00 | 400.00 | - | 20,000 |
| Sep 3, 2026 | 412.00 | 412.05 | 399.00 | 400.00 | 400.00 | -2.45% | 10,000 |
| Sep 2, 2026 | 418.00 | 418.00 | 410.05 | 410.05 | 410.05 | -2.12% | 1,600 |
| Sep 1, 2026 | 428.00 | 430.50 | 418.95 | 418.95 | 418.95 | -0.25% | 4,000 |
| Aug 31, 2026 | 410.00 | 432.00 | 410.00 | 420.00 | 420.00 | 1.92% | 6,800 |
| Aug 28, 2026 | 412.10 | 412.10 | 412.10 | 412.10 | 412.10 | -1.83% | 400 |
| Aug 27, 2026 | 405.10 | 419.80 | 405.05 | 419.80 | 419.80 | 3.91% | 3,600 |
| Aug 26, 2026 | 406.20 | 406.20 | 401.05 | 404.00 | 404.00 | -0.80% | 2,400 |
| Aug 25, 2026 | 407.55 | 407.55 | 406.00 | 407.25 | 407.25 | -0.32% | 3,200 |
| Aug 24, 2026 | 411.00 | 412.00 | 405.05 | 408.55 | 408.55 | 1.60% | 2,800 |
| 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 |