NSE:GOLDBEES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 2, 2026	111.62	111.98	110.92	111.82	111.82	1.18%	37,641,640
Jan 1, 2026	110.35	110.65	109.70	110.52	110.52	0.37%	24,308,230
Dec 31, 2025	111.17	111.48	109.75	110.11	110.11	-0.95%	40,043,850
Dec 30, 2025	111.78	117.00	110.10	111.17	111.17	-1.65%	55,356,981
Dec 29, 2025	115.44	115.45	112.00	113.03	113.03	-1.12%	73,386,480
Dec 26, 2025	113.37	114.48	113.37	114.31	114.31	0.97%	46,010,210
Dec 24, 2025	113.49	115.00	112.99	113.21	113.21	0.10%	47,649,340
Dec 23, 2025	112.52	113.74	112.52	113.10	113.10	1.54%	45,892,140
Dec 22, 2025	110.70	111.55	110.34	111.39	111.39	1.43%	66,926,280
Dec 19, 2025	109.79	110.09	109.32	109.82	109.82	-0.05%	25,353,023
Dec 18, 2025	110.05	110.58	109.77	109.88	109.88	-0.10%	26,801,560
Dec 17, 2025	110.13	111.77	109.46	109.99	109.99	0.39%	48,571,970
Dec 16, 2025	109.46	110.05	109.20	109.56	109.56	-1.25%	36,341,570
Dec 15, 2025	110.45	111.09	109.72	110.95	110.95	1.22%	44,275,830
Dec 12, 2025	108.20	109.98	108.20	109.61	109.61	2.30%	42,813,400
Dec 11, 2025	106.86	107.28	106.37	107.15	107.15	0.87%	20,249,670
Dec 10, 2025	106.85	106.85	106.10	106.23	106.23	-0.05%	21,093,710
Dec 9, 2025	106.76	106.76	105.50	106.28	106.28	-0.53%	22,835,800
Dec 8, 2025	106.77	106.96	106.11	106.85	106.85	-0.04%	26,109,950
Dec 5, 2025	106.27	107.02	105.82	106.89	106.89	0.92%	22,860,210
Dec 4, 2025	106.67	106.96	105.70	105.92	105.92	-0.55%	27,124,240
Dec 3, 2025	106.25	106.70	106.24	106.51	106.51	0.83%	25,811,900
Dec 2, 2025	106.65	106.65	105.39	105.63	105.63	-1.02%	26,342,500
Dec 1, 2025	106.09	106.80	105.77	106.72	106.72	2.01%	32,935,620
Nov 28, 2025	104.60	104.98	104.31	104.62	104.62	0.49%	18,626,400
Nov 27, 2025	104.10	104.40	103.84	104.11	104.11	-0.07%	19,397,030
Nov 26, 2025	103.91	104.35	103.91	104.18	104.18	0.70%	23,022,220
Nov 25, 2025	103.22	104.00	103.10	103.46	103.46	1.20%	24,988,736
Nov 24, 2025	101.99	102.34	101.55	102.23	102.23	0.23%	24,131,580
Nov 21, 2025	101.65	102.29	100.61	102.00	102.00	0.44%	23,459,550
Nov 20, 2025	101.50	102.07	101.02	101.55	101.55	-0.67%	20,599,530
Nov 19, 2025	101.25	102.60	101.25	102.23	102.23	1.31%	22,235,000
Nov 18, 2025	100.87	101.12	100.01	100.91	100.91	-1.01%	35,663,180
Nov 17, 2025	103.36	103.36	101.00	101.94	101.94	-1.80%	27,817,130
Nov 14, 2025	105.12	105.12	103.56	103.81	103.81	-1.48%	28,533,180
Nov 13, 2025	104.16	105.46	104.16	105.37	105.37	2.61%	33,205,770
Nov 12, 2025	102.98	102.98	102.15	102.69	102.69	-0.58%	29,596,240
Nov 11, 2025	102.83	103.72	102.80	103.29	103.29	1.56%	33,803,890
Nov 10, 2025	101.19	101.85	100.46	101.70	101.70	1.76%	30,575,420
Nov 7, 2025	99.98	100.07	99.33	99.94	99.94	-0.13%	18,104,480
Nov 6, 2025	99.13	100.20	99.13	100.07	100.07	0.27%	20,330,100
Nov 4, 2025	99.83	99.98	99.03	99.80	99.80	-0.25%	24,923,820
Nov 3, 2025	100.02	100.70	99.72	100.05	100.05	0.03%	23,319,550
Oct 31, 2025	99.76	100.50	99.42	100.02	100.02	0.34%	27,796,130
Oct 30, 2025	99.26	100.10	97.30	99.68	99.68	-0.27%	42,611,110
Oct 29, 2025	98.00	100.14	98.00	99.95	99.95	3.21%	42,880,750
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%	57,197,140
Oct 24, 2025	101.12	102.24	100.00	100.42	100.42	-1.26%	45,384,570
Oct 23, 2025	105.20	105.20	95.55	101.70	101.70	-3.78%	93,781,370