NSE:GOLDBEES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	129.03	129.78	129.00	129.06	-	-0.40%	10,482,013
May 26, 2026	130.14	130.15	129.21	129.58	129.58	-0.71%	15,190,490
May 25, 2026	130.50	131.29	130.02	130.51	130.51	0.01%	19,993,051
May 22, 2026	130.73	130.90	130.22	130.50	130.50	-0.18%	13,684,370
May 21, 2026	132.80	132.80	130.25	130.74	130.74	0.41%	18,076,250
May 20, 2026	129.88	130.44	129.02	130.20	130.20	-0.34%	28,146,890
May 19, 2026	130.68	130.90	130.02	130.64	130.64	0.72%	30,767,760
May 18, 2026	129.41	129.90	128.03	129.70	129.70	0.22%	30,877,570
May 15, 2026	135.07	135.07	128.92	129.41	129.41	-1.80%	42,784,270
May 14, 2026	131.65	132.79	130.60	131.78	131.78	0.03%	50,086,660
May 13, 2026	131.10	134.40	129.43	131.74	131.74	5.72%	103,923,300
May 12, 2026	125.50	125.50	124.46	124.61	124.61	1.12%	43,573,000
May 11, 2026	124.17	124.17	123.03	123.23	123.23	-0.87%	28,730,290
May 8, 2026	124.55	124.72	124.00	124.31	124.31	-0.13%	23,188,220
May 7, 2026	124.47	125.19	124.10	124.47	124.47	0.36%	23,956,360
May 6, 2026	123.31	124.25	123.31	124.02	124.02	1.52%	21,326,860
May 5, 2026	121.48	122.25	121.48	122.16	122.16	-0.18%	18,302,220
May 4, 2026	123.38	123.43	122.10	122.38	122.38	-0.85%	25,301,740
Apr 30, 2026	122.70	123.62	121.68	123.43	123.43	1.52%	34,788,640
Apr 29, 2026	122.66	122.81	121.40	121.58	121.58	-0.90%	22,335,950
Apr 28, 2026	124.07	124.07	122.51	122.68	122.68	-1.26%	28,116,910
Apr 27, 2026	124.81	125.90	124.13	124.25	124.25	0.25%	16,549,660
Apr 24, 2026	123.87	124.23	123.14	123.94	123.94	-0.11%	22,028,150
Apr 23, 2026	124.27	124.50	123.76	124.08	124.08	-0.73%	23,148,340
Apr 22, 2026	124.99	125.18	124.47	124.99	124.99	-0.18%	22,336,870
Apr 21, 2026	125.10	125.77	124.95	125.22	125.22	0.18%	21,375,190
Apr 20, 2026	125.18	125.25	124.31	125.00	125.00	0.16%	32,823,750
Apr 17, 2026	125.26	125.26	124.23	124.80	124.80	-0.64%	40,405,050
Apr 16, 2026	125.32	126.47	125.32	125.61	125.61	0.44%	29,443,660
Apr 15, 2026	125.75	126.00	124.89	125.06	125.06	1.05%	53,936,360
Apr 13, 2026	123.44	124.35	122.73	123.76	123.76	0.22%	68,466,730
Apr 10, 2026	123.52	124.38	122.87	123.49	123.49	0.23%	32,244,470
Apr 9, 2026	122.97	123.48	122.20	123.21	123.21	-0.95%	36,306,690
Apr 8, 2026	125.18	125.68	123.75	124.39	124.39	2.14%	55,049,330
Apr 7, 2026	122.23	122.26	120.80	121.78	121.78	-0.84%	36,328,910
Apr 6, 2026	120.89	123.01	120.32	122.81	122.81	1.85%	42,281,670
Apr 2, 2026	123.13	123.30	119.00	120.58	120.58	-2.26%	58,520,140
Apr 1, 2026	125.62	125.62	123.02	123.37	123.37	1.80%	59,364,790
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%	101,167,900
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