Goenka Diamond and Jewels Limited (NSE:GOENKA)
India · Delayed Price · Currency is INR 0.8200
+0.0100 (1.23%)
Dec 15, 2025, 3:31 PM IST
Goenka Diamond and Jewels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 15, 2025 | 0.83 | 0.83 | 0.79 | 0.82 | 0.82 | 1.23% | 292,786 |
| Dec 12, 2025 | 0.87 | 0.87 | 0.81 | 0.81 | 0.81 | -4.71% | 255,718 |
| Dec 11, 2025 | 0.84 | 0.87 | 0.81 | 0.85 | 0.85 | 2.41% | 185,159 |
| Dec 10, 2025 | 0.82 | 0.86 | 0.81 | 0.83 | 0.83 | - | 122,949 |
| Dec 9, 2025 | 0.78 | 0.86 | 0.78 | 0.83 | 0.83 | 1.22% | 197,356 |
| Dec 8, 2025 | 0.82 | 0.87 | 0.82 | 0.82 | 0.82 | -5.75% | 455,904 |
| Dec 5, 2025 | 0.92 | 0.96 | 0.87 | 0.87 | 0.87 | -5.43% | 468,288 |
| Dec 4, 2025 | 0.92 | 0.94 | 0.92 | 0.92 | 0.92 | -5.15% | 118,186 |
| Dec 3, 2025 | 0.97 | 1.01 | 0.97 | 0.97 | 0.97 | -5.83% | 144,010 |
| Dec 2, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -5.50% | 90,028 |
| Dec 1, 2025 | 1.09 | 1.10 | 1.09 | 1.09 | 1.09 | -5.22% | 411,028 |
| Nov 24, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -5.74% | 7,249 |
| Nov 17, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -5.43% | 14,047 |
| Nov 10, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -5.15% | 11,852 |
| Nov 3, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -5.56% | 15,092 |
| Oct 24, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 4.35% | 125,308 |
| Oct 23, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 4.55% | 170,880 |
| Oct 21, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 4.76% | 43,229 |
| Oct 20, 2025 | 1.26 | 1.26 | 1.24 | 1.26 | 1.26 | 5.00% | 123,177 |
| Oct 17, 2025 | 1.19 | 1.20 | 1.12 | 1.20 | 1.20 | 4.35% | 236,620 |
| Oct 16, 2025 | 1.12 | 1.16 | 1.08 | 1.15 | 1.15 | 3.60% | 555,808 |
| Oct 15, 2025 | 1.07 | 1.12 | 1.04 | 1.11 | 1.11 | 3.74% | 299,703 |
| Oct 14, 2025 | 1.06 | 1.13 | 1.04 | 1.07 | 1.07 | -0.93% | 271,443 |
| Oct 13, 2025 | 1.08 | 1.11 | 1.00 | 1.08 | 1.08 | 1.89% | 513,772 |
| Oct 10, 2025 | 1.02 | 1.07 | 1.00 | 1.06 | 1.06 | 3.92% | 485,580 |
| Oct 9, 2025 | 1.00 | 1.09 | 1.00 | 1.02 | 1.02 | -1.92% | 393,964 |
| Oct 8, 2025 | 1.02 | 1.05 | 0.96 | 1.04 | 1.04 | 4.00% | 379,826 |
| Oct 7, 2025 | 1.01 | 1.02 | 0.95 | 1.00 | 1.00 | - | 308,274 |
| Oct 6, 2025 | 1.03 | 1.03 | 0.97 | 1.00 | 1.00 | 1.01% | 134,353 |
| Oct 3, 2025 | 0.95 | 1.00 | 0.95 | 0.99 | 0.99 | 3.13% | 140,673 |
| Oct 1, 2025 | 0.98 | 0.99 | 0.95 | 0.96 | 0.96 | 1.05% | 132,612 |
| Sep 30, 2025 | 0.95 | 0.97 | 0.92 | 0.95 | 0.95 | 2.15% | 111,072 |
| Sep 29, 2025 | 0.97 | 0.97 | 0.92 | 0.93 | 0.93 | -2.11% | 51,672 |
| Sep 26, 2025 | 1.00 | 1.00 | 0.95 | 0.95 | 0.95 | -5.94% | 84,960 |
| Sep 25, 2025 | 1.02 | 1.02 | 0.98 | 1.01 | 1.01 | 3.06% | 121,477 |
| Sep 24, 2025 | 1.01 | 1.02 | 0.96 | 0.98 | 0.98 | - | 131,603 |
| Sep 23, 2025 | 1.03 | 1.03 | 0.97 | 0.98 | 0.98 | -4.85% | 96,893 |
| Sep 22, 2025 | 1.08 | 1.10 | 1.02 | 1.03 | 1.03 | -4.63% | 187,322 |
| Sep 19, 2025 | 1.10 | 1.10 | 1.03 | 1.08 | 1.08 | 2.86% | 350,055 |
| Sep 18, 2025 | 1.02 | 1.05 | 1.02 | 1.05 | 1.05 | 5.00% | 110,111 |
| Sep 17, 2025 | 0.96 | 1.00 | 0.96 | 1.00 | 1.00 | 4.17% | 141,302 |
| Sep 16, 2025 | 0.93 | 0.96 | 0.93 | 0.96 | 0.96 | 4.35% | 89,934 |
| Sep 15, 2025 | 0.92 | 0.97 | 0.91 | 0.92 | 0.92 | -1.08% | 214,327 |
| Sep 12, 2025 | 0.97 | 0.97 | 0.91 | 0.93 | 0.93 | - | 99,043 |
| Sep 11, 2025 | 0.94 | 0.96 | 0.92 | 0.93 | 0.93 | 1.09% | 88,303 |
| Sep 10, 2025 | 0.94 | 0.95 | 0.89 | 0.92 | 0.92 | 1.10% | 136,971 |
| Sep 9, 2025 | 0.92 | 0.95 | 0.90 | 0.91 | 0.91 | -1.09% | 72,302 |
| Sep 8, 2025 | 0.96 | 0.96 | 0.91 | 0.92 | 0.92 | - | 70,719 |
| Sep 5, 2025 | 0.96 | 0.96 | 0.92 | 0.92 | 0.92 | -2.13% | 99,104 |
| Sep 4, 2025 | 0.96 | 0.98 | 0.92 | 0.94 | 0.94 | - | 27,993 |