NSE:GOLDBEES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	106.25	106.68	106.24	106.57	-	0.89%	13,771,023
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
Oct 21, 2025	108.21	108.21	104.09	105.69	105.69	0.52%	21,802,650
Oct 20, 2025	106.90	106.90	103.90	105.14	105.14	-2.75%	116,061,700
Oct 17, 2025	105.73	108.69	105.73	108.11	108.11	2.60%	62,619,300
Oct 16, 2025	105.35	106.20	104.76	105.37	105.37	0.08%	56,566,350
Oct 15, 2025	105.20	106.23	104.91	105.29	105.29	0.19%	76,144,000
Oct 14, 2025	105.73	105.75	103.30	105.09	105.09	2.38%	85,463,490
Oct 13, 2025	102.60	102.75	101.60	102.65	102.65	1.97%	50,586,860
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%	57,014,950
Oct 8, 2025	100.10	101.94	99.70	101.69	101.69	2.04%	57,364,130
Oct 7, 2025	99.22	100.18	99.05	99.66	99.66	0.44%	53,314,460
Oct 6, 2025	98.20	99.80	97.35	99.22	99.22	2.21%	57,326,880
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%	35,428,400
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%	34,621,490
Sep 26, 2025	93.39	96.20	93.39	94.22	94.22	-0.22%	30,115,970
Sep 25, 2025	97.00	97.00	93.47	94.43	94.43	-0.22%	31,941,810
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%	36,910,430
Sep 22, 2025	92.00	93.21	91.43	93.14	93.14	2.03%	29,191,680