Goldline Pharmaceutical Limited (BOM:544759)
India · Delayed Price · Currency is INR 40.14
+1.24 (3.19%)
At close: Aug 25, 2026
Goldline Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 39.66 | 39.66 | 38.70 | 38.90 | 38.90 | -5.05% | 84,000 |
| Aug 21, 2026 | 41.00 | 41.05 | 40.00 | 40.97 | 40.97 | -0.53% | 210,000 |
| Aug 20, 2026 | 41.00 | 41.80 | 39.90 | 41.19 | 41.19 | 5.62% | 84,000 |
| Aug 19, 2026 | 38.70 | 39.90 | 38.17 | 39.00 | 39.00 | -2.72% | 195,000 |
| Aug 18, 2026 | 40.09 | 40.09 | 40.09 | 40.09 | 40.09 | - | 3,000 |
| Aug 13, 2026 | 40.05 | 40.09 | 40.05 | 40.09 | 40.09 | -1.98% | 6,000 |
| Aug 12, 2026 | 40.50 | 40.90 | 40.50 | 40.90 | 40.90 | 0.99% | 12,000 |
| Aug 11, 2026 | 42.00 | 45.99 | 40.50 | 40.50 | 40.50 | -1.79% | 117,000 |
| Aug 10, 2026 | 40.16 | 41.90 | 40.13 | 41.24 | 41.24 | -1.81% | 69,000 |
| Aug 7, 2026 | 41.21 | 42.00 | 40.95 | 42.00 | 42.00 | 1.92% | 78,000 |
| Aug 6, 2026 | 39.00 | 44.70 | 39.00 | 41.21 | 41.21 | 5.67% | 177,000 |
| Aug 5, 2026 | 40.00 | 40.00 | 39.00 | 39.00 | 39.00 | -0.64% | 18,000 |
| Aug 4, 2026 | 40.00 | 40.00 | 39.25 | 39.25 | 39.25 | -4.73% | 54,000 |
| Aug 3, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | -0.15% | 3,000 |
| Jul 31, 2026 | 40.11 | 41.79 | 40.11 | 41.26 | 41.26 | 2.87% | 24,000 |
| Jul 30, 2026 | 37.66 | 40.42 | 37.66 | 40.11 | 40.11 | 6.51% | 66,000 |
| Jul 28, 2026 | 37.01 | 38.00 | 33.00 | 37.66 | 37.66 | -1.85% | 366,000 |
| Jul 27, 2026 | 38.50 | 38.50 | 36.51 | 38.37 | 38.37 | 0.63% | 15,000 |
| Jul 24, 2026 | 40.98 | 40.98 | 38.13 | 38.13 | 38.13 | -4.65% | 15,000 |
| Jul 22, 2026 | 41.25 | 41.25 | 39.99 | 39.99 | 39.99 | -2.46% | 12,000 |
| Jul 21, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 2.27% | 3,000 |
| Jul 20, 2026 | 41.40 | 41.40 | 40.09 | 40.09 | 40.09 | -0.99% | 15,000 |
| Jul 17, 2026 | 38.25 | 40.75 | 38.25 | 40.49 | 40.49 | 3.69% | 54,000 |
| Jul 16, 2026 | 38.65 | 39.05 | 38.65 | 39.05 | 39.05 | 0.08% | 6,000 |
| Jul 15, 2026 | 39.06 | 39.99 | 38.84 | 39.02 | 39.02 | 0.46% | 33,000 |
| Jul 14, 2026 | 39.85 | 40.28 | 38.84 | 38.84 | 38.84 | -3.84% | 33,000 |
| Jul 13, 2026 | 41.00 | 41.00 | 39.86 | 40.39 | 40.39 | -1.75% | 21,000 |
| Jul 10, 2026 | 40.19 | 41.20 | 39.70 | 41.11 | 41.11 | 0.27% | 81,000 |
| Jul 9, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -2.82% | 6,000 |
| Jul 8, 2026 | 42.40 | 42.40 | 40.80 | 42.19 | 42.19 | 2.15% | 246,000 |
| Jul 7, 2026 | 41.73 | 42.22 | 41.21 | 41.30 | 41.30 | -2.59% | 45,000 |
| Jul 6, 2026 | 44.38 | 44.38 | 42.00 | 42.40 | 42.40 | - | 120,000 |
| Jul 3, 2026 | 42.00 | 42.99 | 42.00 | 42.40 | 42.40 | 0.40% | 105,000 |
| Jul 2, 2026 | 42.23 | 42.23 | 42.23 | 42.23 | 42.23 | -0.14% | 6,000 |
| Jul 1, 2026 | 42.60 | 43.00 | 42.02 | 42.29 | 42.29 | -1.86% | 48,000 |
| Jun 30, 2026 | 43.06 | 43.79 | 42.80 | 43.09 | 43.09 | 0.07% | 39,000 |
| Jun 29, 2026 | 43.00 | 43.50 | 43.00 | 43.06 | 43.06 | -0.44% | 15,000 |
| Jun 25, 2026 | 44.62 | 44.62 | 43.20 | 43.25 | 43.25 | -3.65% | 36,000 |
| Jun 24, 2026 | 44.85 | 45.00 | 44.25 | 44.89 | 44.89 | -3.61% | 30,000 |
| Jun 23, 2026 | 43.84 | 47.95 | 42.84 | 46.57 | 46.57 | 8.03% | 273,000 |
| Jun 22, 2026 | 42.30 | 43.99 | 42.27 | 43.11 | 43.11 | 0.30% | 129,000 |
| Jun 19, 2026 | 43.16 | 43.55 | 42.67 | 42.98 | 42.98 | -1.58% | 51,000 |
| Jun 18, 2026 | 43.00 | 44.90 | 41.41 | 43.67 | 43.67 | 1.44% | 333,000 |
| Jun 17, 2026 | 44.60 | 44.60 | 42.80 | 43.05 | 43.05 | -3.58% | 195,000 |
| Jun 16, 2026 | 44.45 | 44.89 | 44.45 | 44.65 | 44.65 | 0.54% | 18,000 |
| Jun 15, 2026 | 46.85 | 47.49 | 43.41 | 44.41 | 44.41 | -4.60% | 174,000 |
| Jun 12, 2026 | 46.35 | 48.25 | 46.35 | 46.55 | 46.55 | -3.12% | 45,000 |
| Jun 11, 2026 | 48.95 | 49.93 | 45.00 | 48.05 | 48.05 | -1.84% | 213,000 |
| Jun 10, 2026 | 43.50 | 51.78 | 43.00 | 48.95 | 48.95 | 13.44% | 270,000 |
| Jun 9, 2026 | 43.06 | 44.20 | 42.30 | 43.15 | 43.15 | -2.38% | 117,000 |