NSE:GOLDBEES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2025	99.26	100.10	97.30	99.68	99.68	-0.27%	42,608,529
Oct 29, 2025	98.00	100.14	98.00	99.95	99.95	3.21%	42,880,758
Oct 28, 2025	99.98	99.98	96.60	96.84	96.84	-3.30%	70,686,340
Oct 27, 2025	100.75	101.21	99.83	100.14	100.14	-0.28%	57,197,149
Oct 24, 2025	101.12	102.24	100.00	100.42	100.42	-1.26%	45,384,572
Oct 23, 2025	105.20	105.20	95.55	101.70	101.70	-3.78%	93,781,372
Oct 21, 2025	108.21	108.21	104.09	105.69	105.69	0.52%	21,802,659
Oct 20, 2025	106.90	106.90	103.90	105.14	105.14	-2.75%	116,061,717
Oct 17, 2025	105.73	108.69	105.73	108.11	108.11	2.60%	62,619,301
Oct 16, 2025	105.35	106.20	104.76	105.37	105.37	0.08%	56,566,354
Oct 15, 2025	105.20	106.23	104.91	105.29	105.29	0.19%	76,144,009
Oct 14, 2025	105.73	105.75	103.30	105.09	105.09	2.38%	85,463,491
Oct 13, 2025	102.60	102.75	101.60	102.65	102.65	1.97%	50,586,865
Oct 10, 2025	100.00	101.00	99.03	100.67	100.67	-0.79%	50,044,730
Oct 9, 2025	102.60	102.60	100.39	101.47	101.47	-0.22%	57,014,951
Oct 8, 2025	100.10	101.94	99.70	101.69	101.69	2.04%	57,364,133
Oct 7, 2025	99.22	100.18	99.05	99.66	99.66	0.44%	53,314,468
Oct 6, 2025	98.20	99.80	97.35	99.22	99.22	2.21%	57,326,883
Oct 3, 2025	96.88	97.49	96.51	97.07	97.07	-0.57%	44,922,680
Oct 1, 2025	97.60	97.79	95.85	97.63	97.63	1.86%	35,428,401
Sep 30, 2025	97.74	97.74	95.32	95.85	95.85	-0.05%	51,685,690
Sep 29, 2025	94.80	95.96	94.34	95.90	95.90	1.78%	34,621,491
Sep 26, 2025	93.39	96.20	93.39	94.22	94.22	-0.22%	30,115,973
Sep 25, 2025	97.00	97.00	93.47	94.43	94.43	-0.22%	31,941,819
Sep 24, 2025	95.90	97.50	94.51	94.64	94.64	-0.52%	35,825,570
Sep 23, 2025	94.13	95.38	93.00	95.13	95.13	2.14%	36,910,438
Sep 22, 2025	92.00	93.21	91.43	93.14	93.14	2.03%	29,191,689
Sep 19, 2025	92.80	92.80	91.01	91.29	91.29	-0.34%	14,943,516
Sep 18, 2025	92.30	92.30	90.45	91.60	91.60	0.38%	23,017,317
Sep 17, 2025	91.90	91.98	90.96	91.25	91.25	-1.11%	29,420,335
Sep 16, 2025	92.62	92.62	91.03	92.27	92.27	1.48%	22,759,828
Sep 15, 2025	93.00	93.00	90.80	90.92	90.92	-0.37%	21,822,478
Sep 12, 2025	91.60	91.60	91.00	91.26	91.26	0.71%	21,001,186
Sep 11, 2025	90.00	90.90	89.92	90.62	90.62	-0.31%	19,825,329
Sep 10, 2025	91.80	92.40	90.51	90.90	90.90	-0.30%	29,134,766
Sep 9, 2025	90.16	92.90	90.16	91.17	91.17	1.32%	36,086,737
Sep 8, 2025	89.29	90.08	88.65	89.98	89.98	1.50%	25,737,386
Sep 5, 2025	88.16	89.89	87.15	88.65	88.65	0.56%	17,854,891
Sep 4, 2025	88.90	88.90	87.54	88.16	88.16	0.32%	19,469,254
Sep 3, 2025	87.48	88.00	87.22	87.88	87.88	1.47%	18,818,564
Sep 2, 2025	87.40	87.40	84.44	86.61	86.61	-	20,993,614
Sep 1, 2025	86.76	87.27	86.45	86.61	86.61	1.49%	37,752,097
Aug 29, 2025	84.42	85.50	83.42	85.34	85.34	1.09%	17,611,333
Aug 28, 2025	84.20	84.46	83.63	84.42	84.42	0.70%	13,982,686
Aug 26, 2025	86.01	86.01	83.10	83.83	83.83	0.40%	11,781,538
Aug 25, 2025	83.93	83.93	83.00	83.50	83.50	1.07%	11,009,873
Aug 22, 2025	83.20	84.00	82.30	82.62	82.62	0.08%	11,214,757
Aug 21, 2025	80.02	84.15	80.02	82.55	82.55	0.57%	9,354,226
Aug 20, 2025	84.78	84.78	81.82	82.08	82.08	-0.28%	11,629,206
Aug 19, 2025	83.25	83.25	82.27	82.31	82.31	-0.53%	10,261,966