NSE:GOLDBEES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 14, 2026	117.83	118.49	116.36	118.01	118.01	1.41%	77,320,821
Jan 13, 2026	116.98	117.14	116.00	116.37	116.37	-0.33%	59,657,300
Jan 12, 2026	115.70	117.00	114.81	116.76	116.76	2.77%	70,988,420
Jan 9, 2026	113.26	113.88	112.61	113.61	113.61	1.18%	39,284,190
Jan 8, 2026	112.73	112.96	111.42	112.29	112.29	-0.55%	37,515,870
Jan 7, 2026	113.51	113.99	112.46	112.91	112.91	-0.20%	39,011,850
Jan 6, 2026	113.62	113.71	113.01	113.14	113.14	0.19%	45,693,260
Jan 5, 2026	112.16	113.20	111.84	112.92	112.92	0.98%	50,850,020
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