Goldline Pharmaceutical Limited (BOM:544759)
India · Delayed Price · Currency is INR 30.97
0.00 (0.00%)
At close: Oct 1, 2026
Goldline Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 31.70 | 31.70 | 29.00 | 30.97 | 30.97 | -2.30% | 39,000 |
| Sep 30, 2026 | 28.56 | 34.47 | 28.56 | 31.70 | 31.70 | 7.71% | 99,000 |
| Sep 29, 2026 | 29.25 | 30.50 | 28.50 | 29.43 | 29.43 | -8.03% | 102,000 |
| Sep 28, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -1.51% | 3,000 |
| Sep 25, 2026 | 33.75 | 33.75 | 32.49 | 32.49 | 32.49 | -0.40% | 9,000 |
| Sep 24, 2026 | 32.41 | 33.30 | 32.41 | 32.62 | 32.62 | 0.83% | 30,000 |
| Sep 23, 2026 | 31.62 | 32.91 | 31.62 | 32.35 | 32.35 | -2.41% | 24,000 |
| Sep 22, 2026 | 33.01 | 33.15 | 33.00 | 33.15 | 33.15 | -0.48% | 12,000 |
| Sep 21, 2026 | 34.20 | 34.20 | 33.00 | 33.31 | 33.31 | -4.56% | 42,000 |
| Sep 18, 2026 | 35.00 | 35.00 | 34.22 | 34.90 | 34.90 | -4.64% | 9,000 |
| Sep 15, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 0.27% | 3,000 |
| Sep 11, 2026 | 36.50 | 36.50 | 36.00 | 36.50 | 36.50 | -0.68% | 15,000 |
| Sep 10, 2026 | 36.20 | 36.76 | 36.01 | 36.75 | 36.75 | -3.29% | 12,000 |
| Sep 9, 2026 | 37.35 | 38.00 | 37.35 | 38.00 | 38.00 | 1.88% | 6,000 |
| Sep 8, 2026 | 38.00 | 38.00 | 37.30 | 37.30 | 37.30 | -1.84% | 6,000 |
| Sep 7, 2026 | 37.40 | 38.00 | 37.40 | 38.00 | 38.00 | -2.96% | 6,000 |
| Sep 4, 2026 | 39.00 | 39.32 | 34.13 | 39.16 | 39.16 | -4.25% | 21,000 |
| Sep 3, 2026 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | - | 3,000 |
| Sep 1, 2026 | 38.60 | 41.00 | 38.60 | 40.90 | 40.90 | 2.25% | 114,000 |
| Aug 31, 2026 | 40.99 | 41.00 | 40.00 | 40.00 | 40.00 | -2.37% | 69,000 |
| Aug 28, 2026 | 40.14 | 41.00 | 40.14 | 40.97 | 40.97 | 2.07% | 78,000 |
| Aug 26, 2026 | 40.14 | 40.14 | 40.14 | 40.14 | 40.14 | - | 3,000 |
| Aug 25, 2026 | 40.45 | 40.45 | 39.00 | 40.14 | 40.14 | 3.19% | 255,000 |
| 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 |