Goel Construction Company Limited (BOM:544504)
India · Delayed Price · Currency is INR 405.00
+0.95 (0.24%)
At close: Jun 19, 2026
Goel Construction Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 426.50 | 432.00 | 413.65 | 413.65 | 413.65 | -2.94% | 12,000 |
| Jun 9, 2026 | 412.90 | 427.00 | 412.90 | 426.20 | 426.20 | 4.26% | 19,600 |
| Jun 8, 2026 | 411.00 | 422.05 | 400.00 | 408.80 | 408.80 | 0.54% | 34,800 |
| Jun 5, 2026 | 396.00 | 422.00 | 390.00 | 406.60 | 406.60 | 2.88% | 36,000 |
| Jun 4, 2026 | 390.00 | 400.00 | 390.00 | 395.20 | 395.20 | 1.33% | 10,400 |
| Jun 3, 2026 | 390.00 | 394.00 | 389.00 | 390.00 | 390.00 | -2.12% | 2,800 |
| Jun 2, 2026 | 385.00 | 403.00 | 380.00 | 398.45 | 398.45 | 3.49% | 29,200 |
| Jun 1, 2026 | 385.00 | 390.00 | 377.00 | 385.00 | 385.00 | 0.35% | 9,200 |
| May 29, 2026 | 388.00 | 390.00 | 379.95 | 383.65 | 383.65 | 1.49% | 21,600 |
| May 27, 2026 | 375.00 | 382.00 | 370.00 | 378.00 | 378.00 | -0.79% | 19,600 |
| May 26, 2026 | 373.45 | 384.00 | 372.00 | 381.00 | 381.00 | 2.02% | 35,200 |
| May 25, 2026 | 373.00 | 379.95 | 362.00 | 373.45 | 373.45 | 0.39% | 21,600 |
| May 22, 2026 | 370.00 | 375.00 | 370.00 | 372.00 | 372.00 | 0.91% | 16,400 |
| May 21, 2026 | 371.50 | 372.00 | 366.15 | 368.65 | 368.65 | -0.77% | 16,800 |
| May 20, 2026 | 380.00 | 380.00 | 368.00 | 371.50 | 371.50 | -0.48% | 10,800 |
| May 19, 2026 | 350.00 | 380.00 | 347.00 | 373.30 | 373.30 | 11.10% | 172,800 |
| May 18, 2026 | 347.00 | 349.00 | 333.35 | 336.00 | 336.00 | -4.78% | 71,600 |
| May 15, 2026 | 340.15 | 358.00 | 340.15 | 352.85 | 352.85 | 3.73% | 122,800 |
| May 14, 2026 | 330.25 | 341.00 | 330.00 | 340.15 | 340.15 | 1.84% | 99,200 |
| May 13, 2026 | 325.40 | 336.80 | 311.00 | 334.00 | 334.00 | 1.21% | 23,600 |
| May 12, 2026 | 330.05 | 335.00 | 330.00 | 330.00 | 330.00 | -1.02% | 14,800 |
| May 11, 2026 | 325.00 | 338.85 | 323.00 | 333.40 | 333.40 | 1.03% | 34,800 |
| May 8, 2026 | 337.00 | 337.00 | 330.00 | 330.00 | 330.00 | 0.24% | 4,800 |
| May 7, 2026 | 332.45 | 337.00 | 325.60 | 329.20 | 329.20 | -1.92% | 16,400 |
| May 6, 2026 | 335.95 | 337.00 | 329.00 | 335.65 | 335.65 | 1.22% | 12,800 |
| May 5, 2026 | 323.05 | 338.00 | 323.05 | 331.60 | 331.60 | 2.35% | 8,400 |
| May 4, 2026 | 323.00 | 324.00 | 323.00 | 324.00 | 324.00 | 0.31% | 1,600 |
| Apr 30, 2026 | 336.10 | 336.10 | 300.00 | 323.00 | 323.00 | -3.90% | 16,800 |
| Apr 29, 2026 | 340.00 | 340.75 | 335.00 | 336.10 | 336.10 | - | 7,600 |
| Apr 28, 2026 | 336.25 | 341.90 | 335.05 | 336.10 | 336.10 | -0.71% | 4,400 |
| Apr 27, 2026 | 337.05 | 342.95 | 335.60 | 338.50 | 338.50 | 0.15% | 6,000 |
| Apr 24, 2026 | 340.10 | 344.00 | 333.00 | 338.00 | 338.00 | -1.82% | 10,400 |
| Apr 23, 2026 | 349.00 | 349.00 | 338.00 | 344.25 | 344.25 | 0.22% | 11,600 |
| Apr 22, 2026 | 349.00 | 350.00 | 340.00 | 343.50 | 343.50 | 0.73% | 30,800 |
| Apr 21, 2026 | 334.00 | 341.00 | 334.00 | 341.00 | 341.00 | 3.33% | 14,800 |
| Apr 20, 2026 | 330.00 | 335.00 | 325.00 | 330.00 | 330.00 | -1.57% | 23,200 |
| 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 |