NSE:GOLDBEES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	114.88	115.71	114.55	114.96	114.96	-2.21%	59,740,231
Jun 24, 2026	118.90	118.90	116.01	117.56	117.56	-1.13%	29,175,055
Jun 23, 2026	121.12	121.12	118.33	118.90	118.90	-1.83%	29,551,886
Jun 22, 2026	120.24	121.20	119.53	121.12	121.12	1.11%	22,063,093
Jun 19, 2026	119.85	120.58	118.37	119.79	119.79	-1.91%	43,571,940
Jun 18, 2026	123.75	124.18	121.70	122.12	122.12	-1.32%	20,275,160
Jun 17, 2026	124.01	124.01	123.32	123.75	123.75	-0.31%	14,080,500
Jun 16, 2026	124.14	124.63	123.11	124.14	124.14	0.02%	13,822,960
Jun 15, 2026	123.52	124.48	123.52	124.11	124.11	1.80%	24,031,120
Jun 12, 2026	121.21	122.17	120.65	121.92	121.92	2.21%	24,405,140
Jun 11, 2026	114.40	119.92	113.33	119.28	119.28	-1.54%	42,321,170
Jun 10, 2026	121.96	122.65	120.90	121.15	121.15	-3.38%	46,789,690
Jun 9, 2026	126.64	126.64	124.30	125.39	125.39	0.99%	18,409,128
Jun 8, 2026	124.98	125.07	123.61	124.16	124.16	-2.83%	41,871,866
Jun 5, 2026	128.04	128.06	127.19	127.78	127.78	-0.56%	17,561,550
Jun 4, 2026	130.83	130.83	127.65	128.50	128.50	0.67%	14,853,240
Jun 3, 2026	128.36	128.36	127.32	127.64	127.64	-0.80%	23,675,750
Jun 2, 2026	126.91	128.90	126.91	128.67	128.67	0.93%	19,572,400
Jun 1, 2026	128.32	128.32	127.23	127.49	127.49	-0.90%	32,346,830
May 29, 2026	129.04	129.39	126.80	128.65	128.65	-0.30%	18,731,580
May 27, 2026	129.03	129.78	128.92	129.04	129.04	-0.42%	16,120,250
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