Goel Construction Company Limited (BOM:544504)
India · Delayed Price · Currency is INR 405.40
+5.40 (1.35%)
At close: Oct 28, 2026
Goel Construction Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 405.00 | 407.00 | 398.85 | 405.40 | 405.40 | 1.35% | 12,800 |
| Oct 27, 2026 | 412.00 | 421.00 | 395.50 | 400.00 | 400.00 | -0.25% | 14,800 |
| Oct 26, 2026 | 395.00 | 401.00 | 395.00 | 401.00 | 401.00 | 1.52% | 1,200 |
| Oct 23, 2026 | 395.00 | 395.00 | 388.00 | 395.00 | 395.00 | -1.26% | 4,400 |
| Oct 22, 2026 | 400.05 | 400.05 | 400.05 | 400.05 | 400.05 | - | 400 |
| Oct 21, 2026 | 395.05 | 408.00 | 395.05 | 400.05 | 400.05 | 0.01% | 6,400 |
| Oct 19, 2026 | 395.05 | 400.00 | 395.05 | 400.00 | 400.00 | 0.76% | 2,800 |
| Oct 16, 2026 | 400.15 | 402.40 | 390.00 | 397.00 | 397.00 | -0.76% | 7,200 |
| Oct 15, 2026 | 410.00 | 410.00 | 400.00 | 400.05 | 400.05 | -2.43% | 9,200 |
| Oct 14, 2026 | 400.00 | 412.00 | 395.00 | 410.00 | 410.00 | 1.55% | 10,800 |
| Oct 13, 2026 | 410.00 | 410.00 | 400.00 | 403.75 | 403.75 | -3.39% | 2,800 |
| Oct 12, 2026 | 420.00 | 420.00 | 417.90 | 417.90 | 417.90 | -0.50% | 2,800 |
| Oct 9, 2026 | 416.85 | 424.00 | 416.85 | 420.00 | 420.00 | 0.76% | 2,800 |
| Oct 8, 2026 | 430.00 | 430.00 | 415.00 | 416.85 | 416.85 | -4.39% | 3,200 |
| Oct 7, 2026 | 431.75 | 436.00 | 425.00 | 436.00 | 436.00 | 0.98% | 4,000 |
| Oct 6, 2026 | 433.50 | 433.50 | 430.00 | 431.75 | 431.75 | -0.40% | 800 |
| Oct 5, 2026 | 440.00 | 442.00 | 430.00 | 433.50 | 433.50 | 2.00% | 5,600 |
| Oct 1, 2026 | 418.00 | 427.00 | 415.00 | 425.00 | 425.00 | 1.67% | 4,400 |
| Sep 30, 2026 | 420.00 | 424.00 | 418.00 | 418.00 | 418.00 | 0.08% | 2,000 |
| Sep 29, 2026 | 405.00 | 439.00 | 405.00 | 417.65 | 417.65 | 4.41% | 16,400 |
| Sep 28, 2026 | 390.05 | 405.00 | 390.05 | 400.00 | 400.00 | 2.55% | 5,600 |
| Sep 25, 2026 | 395.00 | 395.00 | 390.05 | 390.05 | 390.05 | -1.25% | 2,000 |
| Sep 24, 2026 | 400.10 | 400.35 | 395.00 | 395.00 | 395.00 | -1.27% | 4,400 |
| Sep 23, 2026 | 400.00 | 400.10 | 396.90 | 400.10 | 400.10 | 0.91% | 7,200 |
| Sep 22, 2026 | 395.00 | 398.00 | 393.95 | 396.50 | 396.50 | 1.67% | 2,400 |
| Sep 21, 2026 | 385.00 | 398.00 | 383.10 | 390.00 | 390.00 | 1.30% | 4,400 |
| Sep 18, 2026 | 387.00 | 387.05 | 380.00 | 385.00 | 385.00 | -0.52% | 20,000 |
| Sep 17, 2026 | 400.00 | 400.00 | 387.00 | 387.00 | 387.00 | -3.02% | 5,200 |
| Sep 16, 2026 | 399.05 | 405.00 | 399.05 | 399.05 | 399.05 | -0.24% | 3,600 |
| Sep 15, 2026 | 401.00 | 409.00 | 399.00 | 400.00 | 400.00 | - | 29,600 |
| 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 |