Go Digit General Insurance Limited (NSE:GODIGIT)
India · Delayed Price · Currency is INR 341.55
-9.30 (-2.65%)
Sep 29, 2025, 3:29 PM IST
NSE:GODIGIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 350.25 | 354.25 | 345.00 | 350.85 | 350.85 | 0.10% | 281,207 |
| Sep 25, 2025 | 357.00 | 357.05 | 349.70 | 350.50 | 350.50 | -2.33% | 225,190 |
| Sep 24, 2025 | 354.95 | 381.40 | 354.00 | 358.85 | 358.85 | 0.81% | 2,147,415 |
| Sep 23, 2025 | 356.00 | 362.85 | 351.55 | 355.95 | 355.95 | -0.28% | 1,089,680 |
| Sep 22, 2025 | 347.05 | 358.75 | 347.05 | 356.95 | 356.95 | 2.19% | 414,636 |
| Sep 19, 2025 | 353.90 | 354.30 | 347.60 | 349.30 | 349.30 | -0.77% | 568,443 |
| Sep 18, 2025 | 359.00 | 360.00 | 351.00 | 352.00 | 352.00 | -0.54% | 250,727 |
| Sep 17, 2025 | 355.05 | 355.05 | 349.00 | 353.90 | 353.90 | 0.63% | 208,039 |
| Sep 16, 2025 | 354.05 | 359.00 | 350.60 | 351.70 | 351.70 | -1.06% | 311,681 |
| Sep 15, 2025 | 357.70 | 359.00 | 352.00 | 355.45 | 355.45 | -1.11% | 166,826 |
| Sep 12, 2025 | 358.65 | 360.80 | 352.75 | 359.45 | 359.45 | 0.41% | 247,084 |
| Sep 11, 2025 | 356.05 | 360.90 | 352.60 | 358.00 | 358.00 | 0.42% | 510,142 |
| Sep 10, 2025 | 354.00 | 360.30 | 352.40 | 356.50 | 356.50 | 1.92% | 433,583 |
| Sep 9, 2025 | 352.10 | 356.00 | 348.50 | 349.80 | 349.80 | -0.60% | 748,260 |
| Sep 8, 2025 | 351.00 | 355.00 | 343.45 | 351.90 | 351.90 | -0.61% | 351,572 |
| Sep 5, 2025 | 358.75 | 359.40 | 350.30 | 354.05 | 354.05 | -0.51% | 172,109 |
| Sep 4, 2025 | 367.95 | 371.10 | 351.95 | 355.85 | 355.85 | 0.37% | 1,004,641 |
| Sep 3, 2025 | 352.80 | 355.70 | 350.80 | 354.55 | 354.55 | 0.98% | 115,171 |
| Sep 2, 2025 | 354.70 | 363.00 | 348.20 | 351.10 | 351.10 | -1.01% | 326,421 |
| Sep 1, 2025 | 360.90 | 361.60 | 352.70 | 354.70 | 354.70 | -0.82% | 656,547 |
| Aug 29, 2025 | 364.50 | 369.60 | 356.50 | 357.65 | 357.65 | -2.52% | 412,808 |
| Aug 28, 2025 | 373.00 | 373.05 | 362.00 | 366.90 | 366.90 | -1.09% | 391,872 |
| Aug 26, 2025 | 370.20 | 378.00 | 355.05 | 370.95 | 370.95 | 0.13% | 2,423,996 |
| Aug 25, 2025 | 371.90 | 375.50 | 368.00 | 370.45 | 370.45 | 0.64% | 908,995 |
| Aug 22, 2025 | 372.35 | 374.15 | 366.75 | 368.10 | 368.10 | -1.14% | 456,086 |
| Aug 21, 2025 | 363.50 | 374.70 | 363.50 | 372.35 | 372.35 | 2.52% | 885,480 |
| Aug 20, 2025 | 365.50 | 378.30 | 358.00 | 363.20 | 363.20 | 0.36% | 1,382,500 |
| Aug 19, 2025 | 367.00 | 368.00 | 360.55 | 361.90 | 361.90 | -0.71% | 398,869 |
| Aug 18, 2025 | 362.00 | 371.50 | 358.25 | 364.50 | 364.50 | 2.57% | 1,737,049 |
| Aug 14, 2025 | 358.20 | 360.45 | 353.10 | 355.35 | 355.35 | -0.41% | 135,402 |
| Aug 13, 2025 | 365.80 | 369.75 | 353.80 | 356.80 | 356.80 | -1.26% | 628,553 |
| Aug 12, 2025 | 360.15 | 365.00 | 358.00 | 361.35 | 361.35 | 0.82% | 212,928 |
| Aug 11, 2025 | 356.45 | 362.95 | 355.35 | 358.40 | 358.40 | 0.66% | 177,049 |
| Aug 8, 2025 | 364.90 | 368.00 | 352.20 | 356.05 | 356.05 | -2.53% | 235,513 |
| Aug 7, 2025 | 350.30 | 367.20 | 350.30 | 365.30 | 365.30 | 2.76% | 1,063,657 |
| Aug 6, 2025 | 358.40 | 362.55 | 351.45 | 355.50 | 355.50 | -0.20% | 795,744 |
| Aug 5, 2025 | 360.35 | 365.30 | 354.55 | 356.20 | 356.20 | -1.14% | 301,306 |
| Aug 4, 2025 | 365.00 | 365.00 | 352.15 | 360.30 | 360.30 | -1.33% | 643,965 |
| Aug 1, 2025 | 374.00 | 374.00 | 361.90 | 365.15 | 365.15 | -1.32% | 862,464 |
| Jul 31, 2025 | 367.15 | 372.55 | 362.15 | 370.05 | 370.05 | -0.28% | 907,131 |
| Jul 30, 2025 | 362.65 | 376.00 | 356.85 | 371.10 | 371.10 | 2.85% | 1,342,966 |
| Jul 29, 2025 | 354.00 | 374.75 | 352.20 | 360.80 | 360.80 | 4.88% | 15,881,023 |
| Jul 28, 2025 | 347.90 | 353.00 | 337.35 | 344.00 | 344.00 | -1.33% | 539,932 |
| Jul 25, 2025 | 359.90 | 359.90 | 345.10 | 348.65 | 348.65 | -2.72% | 135,663 |
| Jul 24, 2025 | 359.60 | 363.25 | 356.00 | 358.40 | 358.40 | -0.29% | 276,309 |
| Jul 23, 2025 | 352.00 | 361.50 | 351.45 | 359.45 | 359.45 | 1.37% | 709,007 |
| Jul 22, 2025 | 355.85 | 356.00 | 351.20 | 354.60 | 354.60 | 0.10% | 158,242 |
| Jul 21, 2025 | 355.00 | 356.85 | 351.10 | 354.25 | 354.25 | 0.84% | 211,505 |
| Jul 18, 2025 | 354.10 | 355.95 | 349.00 | 351.30 | 351.30 | -0.79% | 158,602 |
| Jul 17, 2025 | 354.70 | 358.65 | 351.70 | 354.10 | 354.10 | -0.03% | 237,481 |