Goenka Diamond and Jewels Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2025	0.92	0.95	0.90	0.94	0.94	2.17%	22,300
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
Jul 16, 2025	0.93	0.93	0.86	0.91	0.91	1.11%	73,136
Jul 15, 2025	0.92	0.93	0.90	0.90	0.90	-1.10%	70,651
Jul 14, 2025	0.93	0.93	0.87	0.91	0.91	1.11%	45,805
Jul 11, 2025	0.91	0.94	0.87	0.90	0.90	-1.10%	157,160
Jul 10, 2025	0.95	0.95	0.90	0.91	0.91	-	38,848
Jul 9, 2025	0.94	0.94	0.87	0.91	0.91	-	113,644
Jul 8, 2025	0.91	0.94	0.87	0.91	0.91	1.11%	157,319
Jul 7, 2025	0.88	0.94	0.86	0.90	0.90	-	80,933
Jul 4, 2025	0.87	0.94	0.87	0.90	0.90	-	99,731
Jul 3, 2025	0.91	0.93	0.90	0.90	0.90	-1.10%	29,228
Jul 2, 2025	0.95	0.95	0.90	0.91	0.91	-	85,376
Jul 1, 2025	0.94	0.95	0.89	0.91	0.91	-	269,406
Jun 30, 2025	0.91	0.92	0.88	0.91	0.91	3.41%	159,725