NSE:GOLDBEES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	120.43	121.80	117.92	121.19	121.19	3.11%	72,514,040
Mar 27, 2026	118.34	118.86	116.52	117.53	117.53	-1.48%	58,866,050
Mar 25, 2026	118.37	119.88	118.37	119.29	119.29	3.29%	65,241,140
Mar 24, 2026	111.62	116.59	111.62	115.49	115.49	4.31%	102,922,000
Mar 23, 2026	116.64	117.00	107.13	110.72	110.72	-8.54%	227,283,700
Mar 20, 2026	122.67	122.67	120.05	121.06	121.06	-0.21%	68,506,510
Mar 19, 2026	125.88	125.88	120.73	121.32	121.32	-5.15%	101,167,992
Mar 18, 2026	127.88	128.07	127.11	127.91	127.91	-0.24%	27,955,990
Mar 17, 2026	127.82	129.08	127.82	128.22	128.22	0.79%	28,319,680
Mar 16, 2026	128.00	128.87	126.86	127.22	127.22	-2.38%	56,788,310
Mar 13, 2026	131.38	131.38	129.87	130.32	130.32	-1.59%	37,192,340
Mar 12, 2026	131.90	132.65	131.54	132.43	132.43	-0.21%	30,302,160
Mar 11, 2026	133.43	133.44	132.33	132.71	132.71	0.39%	32,157,890
Mar 10, 2026	131.51	132.78	131.51	132.20	132.20	0.65%	37,242,470
Mar 9, 2026	129.89	132.18	125.86	131.35	131.35	0.41%	69,277,270
Mar 6, 2026	132.31	132.31	130.61	130.82	130.82	-1.07%	45,371,780
Mar 5, 2026	136.00	137.30	131.25	132.24	132.24	-1.28%	65,008,650
Mar 4, 2026	134.40	135.30	104.72	133.96	133.96	-3.15%	104,088,600
Mar 2, 2026	140.10	142.00	135.23	138.32	138.32	5.11%	177,836,100
Feb 27, 2026	130.70	131.80	130.65	131.60	131.60	0.86%	43,704,170
Feb 26, 2026	132.69	133.79	130.00	130.48	130.48	-0.92%	40,839,440
Feb 25, 2026	131.10	132.00	130.64	131.69	131.69	0.36%	44,906,550
Feb 24, 2026	130.11	134.00	130.11	131.22	131.22	0.94%	48,385,150
Feb 23, 2026	130.72	132.00	129.30	130.00	130.00	1.93%	56,313,910
Feb 20, 2026	126.88	127.70	123.91	127.54	127.54	0.35%	38,275,520
Feb 19, 2026	126.11	128.00	126.11	127.09	127.09	1.97%	66,724,120
Feb 18, 2026	124.21	125.38	124.21	124.64	124.64	0.05%	38,119,790
Feb 17, 2026	126.00	126.19	123.39	124.58	124.58	-1.84%	56,084,670
Feb 16, 2026	127.08	127.08	125.82	126.92	126.92	0.65%	47,510,650
Feb 13, 2026	126.50	126.78	124.00	126.10	126.10	-1.88%	56,101,520
Feb 12, 2026	129.00	129.27	128.10	128.52	128.52	-0.14%	42,181,110
Feb 11, 2026	128.34	130.00	127.90	128.70	128.70	0.28%	39,299,280
Feb 10, 2026	127.98	128.44	127.68	128.34	128.34	0.28%	48,442,390
Feb 9, 2026	129.10	129.90	127.40	127.98	127.98	2.35%	90,368,720
Feb 6, 2026	123.89	125.58	121.55	125.04	125.04	-0.14%	95,408,020
Feb 5, 2026	125.88	126.19	121.61	125.22	125.22	-3.38%	128,187,900
Feb 4, 2026	128.25	132.00	128.10	129.60	129.60	3.51%	159,221,100
Feb 3, 2026	120.10	126.80	120.00	125.20	125.20	5.50%	219,625,700
Feb 2, 2026	121.99	122.00	112.10	118.67	118.67	-2.98%	279,790,800
Feb 1, 2026	120.35	124.88	115.66	122.31	122.31	-6.72%	253,578,100
Jan 30, 2026	138.70	142.80	127.10	131.12	131.12	-10.52%	352,204,500
Jan 29, 2026	143.00	148.14	141.64	146.53	146.53	7.89%	271,824,200
Jan 28, 2026	132.00	137.10	132.00	135.82	135.82	3.32%	184,193,700
Jan 27, 2026	130.55	134.00	129.03	131.45	131.45	3.16%	139,657,500
Jan 23, 2026	129.10	132.48	126.00	127.42	127.42	2.48%	141,941,200
Jan 22, 2026	131.44	131.84	119.00	124.34	124.34	-7.88%	233,048,000
Jan 21, 2026	127.00	135.90	127.00	134.97	134.97	7.24%	248,755,400
Jan 20, 2026	121.99	126.90	120.20	125.86	125.86	3.93%	171,440,000
Jan 19, 2026	119.15	122.90	118.56	121.10	121.10	2.82%	91,475,080
Jan 16, 2026	117.79	118.40	117.04	117.78	117.78	-0.19%	65,356,920