NSE:GOLDBEES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2025	92.30	92.30	90.45	91.60	91.60	0.38%	22,972,633
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
Aug 18, 2025	83.50	84.18	82.35	82.75	82.75	-0.47%	13,537,860
Aug 14, 2025	84.40	84.40	82.65	83.14	83.14	-0.06%	10,248,043
Aug 13, 2025	82.00	83.40	82.00	83.19	83.19	0.25%	9,134,612
Aug 12, 2025	84.00	84.00	82.50	82.98	82.98	-0.30%	11,159,030
Aug 11, 2025	83.84	83.84	83.07	83.23	83.23	-1.34%	15,158,564
Aug 8, 2025	84.50	84.63	84.05	84.36	84.36	0.50%	15,307,482
Aug 7, 2025	84.60	84.60	80.50	83.94	83.94	0.60%	13,106,067
Aug 6, 2025	84.20	84.20	83.36	83.44	83.44	-0.20%	10,881,908
Aug 5, 2025	82.56	84.20	82.46	83.61	83.61	0.46%	14,398,331
Aug 4, 2025	83.99	83.99	82.71	83.23	83.23	1.56%	13,190,272
Aug 1, 2025	84.67	84.67	81.05	81.95	81.95	-0.30%	21,880,995
Jul 31, 2025	82.18	82.40	80.00	82.20	82.20	-0.23%	12,478,359
Jul 30, 2025	82.58	82.58	82.05	82.39	82.39	0.59%	12,808,210
Jul 29, 2025	84.49	84.49	81.24	81.91	81.91	-0.15%	11,346,333
Jul 28, 2025	83.89	83.89	81.71	82.03	82.03	-0.09%	12,693,127
Jul 25, 2025	82.60	82.60	81.92	82.10	82.10	-0.24%	14,936,984
Jul 24, 2025	84.70	84.70	81.50	82.30	82.30	-1.73%	13,659,785
Jul 23, 2025	83.77	83.85	83.19	83.75	83.75	1.18%	19,504,795
Jul 22, 2025	84.59	84.59	79.67	82.77	82.77	0.78%	12,020,232
Jul 21, 2025	84.18	84.18	80.50	82.13	82.13	0.49%	11,329,166
Jul 18, 2025	82.57	82.57	79.90	81.73	81.73	0.70%	7,566,902
Jul 17, 2025	83.79	83.79	80.50	81.16	81.16	-0.23%	6,177,627
Jul 16, 2025	81.32	81.40	81.05	81.35	81.35	-0.39%	6,749,799
Jul 15, 2025	83.20	83.20	79.90	81.67	81.67	-0.26%	8,360,802
Jul 14, 2025	82.50	82.65	81.54	81.88	81.88	0.90%	11,698,807
Jul 11, 2025	80.90	81.25	79.95	81.15	81.15	0.55%	11,410,048
Jul 10, 2025	80.33	80.82	80.33	80.71	80.71	0.85%	8,228,993
Jul 9, 2025	83.20	84.78	79.00	80.03	80.03	-0.93%	11,192,504