NSE:GOLDADD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	14.71	14.75	14.64	14.65	14.65	-0.27%	9,154,776
Sep 22, 2026	14.81	14.81	14.59	14.69	14.69	-0.41%	5,061,615
Sep 21, 2026	14.94	14.94	14.73	14.75	14.75	-0.74%	2,125,583
Sep 18, 2026	14.73	14.93	14.72	14.86	14.86	1.57%	7,975,560
Sep 17, 2026	14.58	14.69	14.53	14.63	14.63	-0.41%	2,316,676
Sep 16, 2026	14.72	14.77	14.63	14.69	14.69	1.31%	3,004,420
Sep 15, 2026	14.71	14.71	14.50	14.50	14.50	-1.43%	4,200,093
Sep 11, 2026	14.73	14.79	14.57	14.71	14.71	-0.81%	11,625,798
Sep 10, 2026	14.80	14.92	14.80	14.83	14.83	0.20%	3,792,185
Sep 9, 2026	14.85	14.87	14.70	14.80	14.80	0.07%	2,913,131
Sep 8, 2026	14.92	14.92	14.72	14.79	14.79	0.34%	4,359,148
Sep 7, 2026	14.90	14.90	14.65	14.74	14.74	-1.40%	2,711,253
Sep 4, 2026	15.14	15.14	14.87	14.95	14.95	0.74%	4,153,135
Sep 3, 2026	14.87	14.96	14.72	14.84	14.84	2.27%	9,154,560
Sep 2, 2026	14.70	14.70	14.46	14.51	14.51	-1.49%	12,536,983
Sep 1, 2026	15.34	15.34	14.70	14.73	14.73	-1.60%	12,181,845
Aug 31, 2026	15.25	15.25	14.81	14.97	14.97	-2.54%	16,889,621
Aug 28, 2026	15.48	15.49	15.09	15.36	15.36	0.41%	2,211,829
Aug 27, 2026	15.94	15.94	15.07	15.30	15.30	-1.65%	15,360,070
Aug 26, 2026	15.99	15.99	15.54	15.55	15.55	-0.32%	8,837,250
Aug 25, 2026	16.03	16.03	15.55	15.60	15.60	-0.21%	16,625,090
Aug 24, 2026	15.58	15.70	15.58	15.64	15.64	1.14%	14,941,710
Aug 21, 2026	15.29	15.51	15.25	15.46	15.46	2.01%	38,972,280
Aug 20, 2026	15.05	15.21	15.05	15.16	15.16	2.48%	3,680,550
Aug 19, 2026	14.74	14.80	14.68	14.79	14.79	-0.47%	1,509,510
Aug 18, 2026	14.87	14.89	14.82	14.86	14.86	-0.04%	4,135,990
Aug 17, 2026	14.70	14.90	14.70	14.87	14.87	1.07%	4,190,360
Aug 14, 2026	14.76	14.76	14.55	14.71	14.71	-0.34%	2,302,650
Aug 13, 2026	15.16	15.16	14.68	14.76	14.76	-0.69%	2,688,020
Aug 12, 2026	14.80	14.87	14.76	14.86	14.86	0.66%	20,682,230
Aug 11, 2026	14.84	14.90	14.68	14.76	14.76	0.78%	20,220,130
Aug 10, 2026	14.60	14.69	14.57	14.65	14.65	0.93%	2,039,770
Aug 7, 2026	14.38	14.80	14.33	14.51	14.51	0.88%	19,899,770
Aug 6, 2026	14.28	14.41	14.26	14.39	14.39	2.44%	20,555,150
Aug 5, 2026	13.91	14.09	13.87	14.04	14.04	2.02%	17,496,790
Aug 4, 2026	13.75	13.82	13.73	13.77	13.77	-0.12%	18,920,260
Aug 3, 2026	13.79	13.81	13.74	13.78	13.78	0.09%	3,264,790
Jul 31, 2026	13.79	13.84	13.74	13.77	13.77	-0.19%	893,310
Jul 30, 2026	13.79	13.81	13.72	13.80	13.80	0.44%	2,102,160
Jul 29, 2026	13.73	13.77	13.70	13.74	13.74	0.03%	655,370
Jul 28, 2026	13.81	13.81	13.68	13.73	13.73	-1.48%	1,176,650
Jul 27, 2026	13.92	13.97	13.92	13.94	13.94	0.55%	1,464,890
Jul 24, 2026	13.78	13.90	13.72	13.86	13.86	-0.73%	1,039,830
Jul 23, 2026	14.08	14.08	13.93	13.96	13.96	-0.39%	6,486,060
Jul 22, 2026	13.98	14.03	13.97	14.02	14.02	1.29%	4,426,740
Jul 21, 2026	13.77	13.88	13.75	13.84	13.84	0.70%	1,219,970
Jul 20, 2026	13.71	13.79	13.68	13.74	13.74	0.96%	1,331,120
Jul 17, 2026	13.69	13.69	13.53	13.61	13.61	-0.61%	3,155,990
Jul 16, 2026	13.68	13.74	13.65	13.70	13.70	0.08%	609,380
Jul 15, 2026	13.67	13.72	13.66	13.68	13.68	0.40%	3,159,350