Go Digit General Insurance Limited (NSE:GODIGIT)
India · Delayed Price · Currency is INR 361.35
+2.95 (0.82%)
Aug 12, 2025, 3:30 PM IST
Arcadium Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 360.15 | 362.00 | 358.25 | 358.95 | 358.95 | 0.15% | 177,049 |
| 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 |
| Jul 16, 2025 | 353.00 | 355.70 | 346.60 | 354.20 | 354.20 | 0.18% | 390,672 |
| Jul 15, 2025 | 353.40 | 356.25 | 346.00 | 353.55 | 353.55 | 0.40% | 320,841 |
| Jul 14, 2025 | 342.00 | 354.70 | 340.00 | 352.15 | 352.15 | 2.95% | 3,136,093 |
| Jul 11, 2025 | 342.00 | 343.85 | 340.75 | 342.05 | 342.05 | 0.01% | 226,740 |
| Jul 10, 2025 | 335.00 | 346.80 | 335.00 | 342.00 | 342.00 | 2.24% | 3,021,536 |
| Jul 9, 2025 | 331.00 | 335.55 | 328.75 | 334.50 | 334.50 | 1.06% | 488,003 |
| Jul 8, 2025 | 333.15 | 336.05 | 327.25 | 331.00 | 331.00 | -1.46% | 579,217 |
| Jul 7, 2025 | 337.95 | 338.45 | 330.70 | 335.90 | 335.90 | -0.44% | 380,668 |
| Jul 4, 2025 | 340.00 | 342.95 | 334.20 | 337.40 | 337.40 | -1.08% | 355,002 |
| Jul 3, 2025 | 340.85 | 343.45 | 337.00 | 341.10 | 341.10 | 0.12% | 211,227 |
| Jul 2, 2025 | 342.30 | 345.70 | 335.10 | 340.70 | 340.70 | -0.28% | 526,328 |
| Jul 1, 2025 | 359.10 | 361.90 | 340.20 | 341.65 | 341.65 | -5.10% | 1,494,963 |
| Jun 30, 2025 | 361.55 | 361.95 | 353.00 | 360.00 | 360.00 | -0.50% | 249,317 |
| Jun 27, 2025 | 355.00 | 364.65 | 351.65 | 361.80 | 361.80 | 2.07% | 690,410 |
| Jun 26, 2025 | 355.00 | 355.25 | 347.05 | 354.45 | 354.45 | -0.21% | 275,824 |
| Jun 25, 2025 | 356.05 | 359.85 | 352.15 | 355.20 | 355.20 | -0.22% | 248,484 |
| Jun 24, 2025 | 347.65 | 360.00 | 346.75 | 356.00 | 356.00 | 2.91% | 1,306,981 |
| Jun 23, 2025 | 350.00 | 355.60 | 343.30 | 345.95 | 345.95 | -2.88% | 717,329 |
| Jun 20, 2025 | 338.00 | 361.90 | 333.45 | 356.20 | 356.20 | 5.32% | 3,863,090 |
| Jun 19, 2025 | 344.60 | 347.00 | 335.20 | 338.20 | 338.20 | -1.94% | 1,351,483 |
| Jun 18, 2025 | 343.10 | 349.80 | 336.75 | 344.90 | 344.90 | 1.40% | 3,360,479 |
| Jun 17, 2025 | 344.00 | 344.90 | 339.65 | 340.15 | 340.15 | -0.82% | 179,748 |
| Jun 16, 2025 | 342.95 | 347.50 | 336.80 | 342.95 | 342.95 | - | 279,183 |
| Jun 13, 2025 | 332.60 | 360.00 | 332.60 | 342.95 | 342.95 | 0.73% | 2,863,569 |
| Jun 12, 2025 | 345.05 | 347.95 | 338.25 | 340.45 | 340.45 | -1.16% | 212,106 |
| Jun 11, 2025 | 345.90 | 351.95 | 342.10 | 344.45 | 344.45 | -0.69% | 702,861 |
| Jun 10, 2025 | 352.00 | 352.75 | 344.10 | 346.85 | 346.85 | -0.74% | 285,871 |
| Jun 9, 2025 | 356.75 | 356.75 | 345.50 | 349.45 | 349.45 | -0.51% | 547,436 |
| Jun 6, 2025 | 339.40 | 354.85 | 331.30 | 351.25 | 351.25 | 3.92% | 2,085,012 |
| Jun 5, 2025 | 335.00 | 340.00 | 333.50 | 338.00 | 338.00 | 0.90% | 1,564,346 |
| Jun 4, 2025 | 333.90 | 338.15 | 331.20 | 335.00 | 335.00 | 1.19% | 1,533,783 |