Goenka Diamond and Jewels Limited (NSE:GOENKA)
India · Delayed Price · Currency is INR 0.9400
-0.0100 (-1.05%)
Sep 29, 2025, 3:29 PM IST
Goenka Diamond and Jewels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.00 | 1.00 | 0.95 | 0.95 | 0.95 | -5.94% | 89,707 |
| Sep 25, 2025 | 1.02 | 1.02 | 0.98 | 1.01 | 1.01 | 3.06% | 128,423 |
| 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% | 97,119 |
| Sep 22, 2025 | 1.08 | 1.10 | 1.02 | 1.03 | 1.03 | -4.63% | 197,322 |
| Sep 19, 2025 | 1.10 | 1.10 | 1.03 | 1.08 | 1.08 | 2.86% | 354,848 |
| Sep 18, 2025 | 1.02 | 1.05 | 1.02 | 1.05 | 1.05 | 5.00% | 114,008 |
| Sep 17, 2025 | 0.96 | 1.00 | 0.96 | 1.00 | 1.00 | 4.17% | 142,962 |
| Sep 16, 2025 | 0.93 | 0.96 | 0.93 | 0.96 | 0.96 | 4.35% | 90,916 |
| Sep 15, 2025 | 0.92 | 0.97 | 0.91 | 0.92 | 0.92 | -1.08% | 216,042 |
| Sep 12, 2025 | 0.97 | 0.97 | 0.91 | 0.93 | 0.93 | - | 105,043 |
| Sep 11, 2025 | 0.94 | 0.96 | 0.92 | 0.93 | 0.93 | 1.09% | 88,603 |
| Sep 10, 2025 | 0.94 | 0.95 | 0.89 | 0.92 | 0.92 | 1.10% | 138,971 |
| Sep 9, 2025 | 0.92 | 0.95 | 0.90 | 0.91 | 0.91 | -1.09% | 75,512 |
| Sep 8, 2025 | 0.96 | 0.96 | 0.91 | 0.92 | 0.92 | - | 76,789 |
| Sep 5, 2025 | 0.96 | 0.96 | 0.92 | 0.92 | 0.92 | -2.13% | 99,604 |
| Sep 4, 2025 | 0.96 | 0.98 | 0.92 | 0.94 | 0.94 | - | 28,021 |
| Sep 3, 2025 | 0.96 | 0.98 | 0.92 | 0.94 | 0.94 | - | 34,011 |
| Sep 2, 2025 | 0.98 | 1.00 | 0.94 | 0.94 | 0.94 | -2.08% | 133,268 |
| Sep 1, 2025 | 0.91 | 0.97 | 0.90 | 0.96 | 0.96 | 3.23% | 285,975 |
| Aug 29, 2025 | 0.88 | 0.94 | 0.88 | 0.93 | 0.93 | 3.33% | 127,990 |
| Aug 28, 2025 | 0.89 | 0.92 | 0.88 | 0.90 | 0.90 | -1.10% | 99,546 |
| Aug 26, 2025 | 0.95 | 0.95 | 0.89 | 0.91 | 0.91 | -1.09% | 111,005 |
| Aug 25, 2025 | 0.89 | 0.96 | 0.89 | 0.92 | 0.92 | - | 152,687 |
| Aug 22, 2025 | 0.92 | 0.97 | 0.88 | 0.92 | 0.92 | -1.08% | 104,615 |
| Aug 21, 2025 | 0.95 | 0.95 | 0.90 | 0.93 | 0.93 | 2.20% | 41,719 |
| Aug 20, 2025 | 0.92 | 0.92 | 0.89 | 0.91 | 0.91 | 3.41% | 72,122 |
| Aug 19, 2025 | 0.90 | 0.91 | 0.85 | 0.88 | 0.88 | 1.15% | 161,744 |
| Aug 18, 2025 | 0.84 | 0.88 | 0.82 | 0.87 | 0.87 | 3.57% | 99,540 |
| Aug 14, 2025 | 0.86 | 0.87 | 0.82 | 0.84 | 0.84 | 1.20% | 32,312 |
| Aug 13, 2025 | 0.85 | 0.85 | 0.80 | 0.83 | 0.83 | 2.47% | 95,099 |
| Aug 12, 2025 | 0.87 | 0.87 | 0.81 | 0.81 | 0.81 | -2.41% | 51,905 |
| Aug 11, 2025 | 0.88 | 0.88 | 0.81 | 0.83 | 0.83 | -1.19% | 35,162 |
| Aug 8, 2025 | 0.85 | 0.89 | 0.83 | 0.84 | 0.84 | -1.18% | 32,812 |
| Aug 7, 2025 | 0.82 | 0.87 | 0.80 | 0.85 | 0.85 | 2.41% | 60,948 |
| Aug 6, 2025 | 0.83 | 0.89 | 0.82 | 0.83 | 0.83 | -4.60% | 106,597 |
| Aug 5, 2025 | 0.86 | 0.89 | 0.81 | 0.87 | 0.87 | 2.35% | 63,883 |
| Aug 4, 2025 | 0.80 | 0.85 | 0.80 | 0.85 | 0.85 | 4.94% | 257,684 |
| Aug 1, 2025 | 0.84 | 0.86 | 0.81 | 0.81 | 0.81 | -2.41% | 39,022 |
| Jul 31, 2025 | 0.81 | 0.86 | 0.81 | 0.83 | 0.83 | - | 29,843 |
| Jul 30, 2025 | 0.85 | 0.87 | 0.82 | 0.83 | 0.83 | -2.35% | 56,024 |
| Jul 29, 2025 | 0.87 | 0.87 | 0.80 | 0.85 | 0.85 | 2.41% | 57,249 |
| Jul 28, 2025 | 0.88 | 0.92 | 0.83 | 0.83 | 0.83 | -5.68% | 347,266 |
| Jul 25, 2025 | 0.93 | 0.93 | 0.87 | 0.88 | 0.88 | -2.22% | 42,489 |
| Jul 24, 2025 | 0.92 | 0.92 | 0.86 | 0.90 | 0.90 | - | 62,855 |
| Jul 23, 2025 | 0.93 | 0.93 | 0.87 | 0.90 | 0.90 | -1.10% | 73,865 |
| Jul 22, 2025 | 0.89 | 0.92 | 0.88 | 0.91 | 0.91 | - | 59,582 |
| Jul 21, 2025 | 0.89 | 0.92 | 0.87 | 0.91 | 0.91 | - | 93,837 |
| Jul 18, 2025 | 0.93 | 0.93 | 0.89 | 0.91 | 0.91 | 2.25% | 41,642 |
| Jul 17, 2025 | 0.93 | 0.93 | 0.88 | 0.89 | 0.89 | -2.20% | 38,519 |