Go Digit General Insurance Limited (NSE:GODIGIT)
India · Delayed Price · Currency is INR 272.00
+1.90 (0.70%)
Aug 7, 2026, 3:30 PM IST
NSE:GODIGIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 279.10 | 280.15 | 269.00 | 270.10 | 270.10 | -3.67% | 385,430 |
| Aug 5, 2026 | 281.60 | 290.90 | 275.60 | 280.40 | 280.40 | 6.49% | 8,263,565 |
| Aug 4, 2026 | 264.00 | 264.45 | 259.05 | 263.30 | 263.30 | 0.21% | 264,738 |
| Aug 3, 2026 | 255.00 | 264.00 | 252.80 | 262.75 | 262.75 | 3.32% | 611,681 |
| Jul 31, 2026 | 255.85 | 255.85 | 251.60 | 254.30 | 254.30 | -0.25% | 219,292 |
| Jul 30, 2026 | 258.00 | 258.25 | 251.55 | 254.95 | 254.95 | 0.71% | 1,323,789 |
| Jul 29, 2026 | 248.00 | 254.60 | 245.00 | 253.15 | 253.15 | 3.05% | 965,451 |
| Jul 28, 2026 | 255.00 | 255.00 | 244.20 | 245.65 | 245.65 | -3.59% | 919,610 |
| Jul 27, 2026 | 256.35 | 258.85 | 247.35 | 254.80 | 254.80 | -0.55% | 2,772,521 |
| Jul 24, 2026 | 271.35 | 274.90 | 253.00 | 256.20 | 256.20 | -8.78% | 4,579,160 |
| Jul 23, 2026 | 288.80 | 288.80 | 278.20 | 280.85 | 280.85 | -0.76% | 377,806 |
| Jul 22, 2026 | 287.80 | 287.80 | 279.45 | 283.00 | 283.00 | -0.72% | 306,946 |
| Jul 21, 2026 | 283.00 | 286.00 | 279.40 | 285.05 | 285.05 | 1.48% | 688,556 |
| Jul 20, 2026 | 281.00 | 286.25 | 277.80 | 280.90 | 280.90 | -0.35% | 2,131,594 |
| Jul 17, 2026 | 283.00 | 285.80 | 280.50 | 281.90 | 281.90 | -1.05% | 763,052 |
| Jul 16, 2026 | 292.00 | 297.20 | 284.30 | 284.90 | 284.90 | -4.60% | 1,782,783 |
| Jul 15, 2026 | 307.80 | 308.35 | 297.20 | 298.65 | 298.65 | -2.97% | 261,233 |
| Jul 14, 2026 | 301.05 | 310.15 | 299.00 | 307.80 | 307.80 | 1.48% | 315,392 |
| Jul 13, 2026 | 311.85 | 311.85 | 302.00 | 303.30 | 303.30 | -2.79% | 379,859 |
| Jul 10, 2026 | 302.05 | 316.00 | 301.10 | 312.00 | 312.00 | 3.36% | 367,345 |
| Jul 9, 2026 | 301.50 | 306.90 | 300.90 | 301.85 | 301.85 | -0.31% | 125,844 |
| Jul 8, 2026 | 306.00 | 309.20 | 301.00 | 302.80 | 302.80 | -2.68% | 179,505 |
| Jul 7, 2026 | 312.95 | 312.95 | 307.25 | 311.15 | 311.15 | -0.30% | 125,671 |
| Jul 6, 2026 | 313.60 | 313.80 | 308.80 | 312.10 | 312.10 | -0.46% | 92,751 |
| Jul 3, 2026 | 316.70 | 316.70 | 311.60 | 313.55 | 313.55 | 0.10% | 111,074 |
| Jul 2, 2026 | 316.05 | 318.00 | 311.00 | 313.25 | 313.25 | -0.89% | 254,746 |
| Jul 1, 2026 | 322.10 | 330.40 | 314.15 | 316.05 | 316.05 | -2.08% | 480,099 |
| Jun 30, 2026 | 320.95 | 328.00 | 314.60 | 322.75 | 322.75 | 0.94% | 979,215 |
| Jun 29, 2026 | 314.85 | 332.95 | 314.10 | 319.75 | 319.75 | 2.27% | 4,435,523 |
| Jun 25, 2026 | 318.70 | 318.70 | 310.05 | 312.65 | 312.65 | -1.14% | 104,281 |
| Jun 24, 2026 | 311.05 | 317.00 | 310.20 | 316.25 | 316.25 | 0.19% | 221,511 |
| Jun 23, 2026 | 319.45 | 320.00 | 311.75 | 315.65 | 315.65 | -0.72% | 278,841 |
| Jun 22, 2026 | 310.95 | 322.95 | 306.70 | 317.95 | 317.95 | 3.92% | 1,077,128 |
| Jun 19, 2026 | 300.00 | 308.95 | 296.50 | 305.95 | 305.95 | 1.56% | 657,351 |
| Jun 18, 2026 | 295.00 | 302.90 | 292.30 | 301.25 | 301.25 | 2.08% | 386,821 |
| Jun 17, 2026 | 297.00 | 297.10 | 293.40 | 295.10 | 295.10 | -0.32% | 171,232 |
| Jun 16, 2026 | 302.00 | 302.00 | 294.20 | 296.05 | 296.05 | -0.94% | 183,277 |
| Jun 15, 2026 | 304.05 | 304.90 | 297.20 | 298.85 | 298.85 | -0.73% | 304,105 |
| Jun 12, 2026 | 296.60 | 302.30 | 294.05 | 301.05 | 301.05 | 1.50% | 306,906 |
| Jun 11, 2026 | 291.10 | 299.90 | 291.10 | 296.60 | 296.60 | 1.00% | 315,228 |
| Jun 10, 2026 | 298.50 | 304.85 | 290.80 | 293.65 | 293.65 | -2.43% | 827,651 |
| Jun 9, 2026 | 303.95 | 305.00 | 299.05 | 300.95 | 300.95 | -0.95% | 296,853 |
| Jun 8, 2026 | 304.00 | 309.25 | 296.60 | 303.85 | 303.85 | -0.90% | 811,987 |
| Jun 5, 2026 | 309.00 | 333.90 | 302.55 | 306.60 | 306.60 | 1.25% | 14,850,910 |
| Jun 4, 2026 | 301.50 | 304.60 | 295.50 | 302.80 | 302.80 | 0.12% | 1,294,428 |
| Jun 3, 2026 | 311.95 | 311.95 | 301.00 | 302.45 | 302.45 | -2.75% | 183,227 |
| Jun 2, 2026 | 300.50 | 314.70 | 298.25 | 311.00 | 311.00 | 2.73% | 285,105 |
| Jun 1, 2026 | 305.95 | 306.45 | 301.35 | 302.75 | 302.75 | -0.90% | 117,514 |
| May 29, 2026 | 301.00 | 308.35 | 300.35 | 305.50 | 305.50 | 0.36% | 790,077 |
| May 27, 2026 | 305.60 | 307.95 | 302.80 | 304.40 | 304.40 | -0.43% | 133,818 |