NSE:GOLDBEES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	125.29	125.51	124.59	124.73	124.73	-0.22%	14,210,476
Sep 22, 2026	125.56	125.57	124.28	125.00	125.00	-0.45%	21,852,347
Sep 21, 2026	126.64	126.64	125.41	125.57	125.57	-0.72%	19,462,259
Sep 18, 2026	125.51	126.95	125.47	126.48	126.48	1.65%	28,783,409
Sep 17, 2026	124.26	125.00	123.67	124.43	124.43	-0.38%	22,769,280
Sep 16, 2026	124.60	125.05	124.43	124.91	124.91	1.04%	13,858,810
Sep 15, 2026	124.80	124.80	123.38	123.62	123.62	-1.20%	23,136,571
Sep 11, 2026	124.55	125.79	123.91	125.12	125.12	-0.86%	22,473,340
Sep 10, 2026	126.41	126.93	126.05	126.20	126.20	0.33%	15,916,449
Sep 9, 2026	125.50	126.31	125.15	125.78	125.78	-0.05%	15,054,022
Sep 8, 2026	126.00	126.70	125.29	125.84	125.84	0.21%	19,795,291
Sep 7, 2026	125.70	125.92	124.75	125.58	125.58	-1.25%	20,788,912
Sep 4, 2026	126.85	127.72	126.78	127.17	127.17	0.74%	20,415,178
Sep 3, 2026	126.08	126.68	125.80	126.23	126.23	2.19%	29,706,695
Sep 2, 2026	123.47	124.29	122.75	123.52	123.52	-1.45%	36,173,459
Sep 1, 2026	127.19	127.80	125.02	125.34	125.34	-1.56%	35,522,261
Aug 31, 2026	127.79	127.79	126.08	127.32	127.32	-2.70%	48,850,744
Aug 28, 2026	129.65	131.08	129.13	130.85	130.85	0.62%	26,501,307
Aug 27, 2026	131.24	131.49	128.15	130.05	130.05	-1.75%	43,844,954
Aug 26, 2026	132.31	133.27	132.25	132.37	132.37	-0.31%	22,841,519
Aug 25, 2026	133.02	133.45	132.28	132.78	132.78	-0.18%	39,819,108
Aug 24, 2026	132.86	133.61	132.53	133.02	133.02	1.29%	47,032,311
Aug 21, 2026	130.14	131.93	129.82	131.32	131.32	1.89%	46,291,317
Aug 20, 2026	127.83	129.37	127.83	128.88	128.88	2.51%	36,486,441
Aug 19, 2026	125.63	125.90	125.00	125.73	125.73	-0.55%	16,219,822
Aug 18, 2026	126.85	126.85	126.17	126.43	126.43	0.01%	13,766,507
Aug 17, 2026	125.87	126.76	125.87	126.42	126.42	1.03%	23,143,007
Aug 14, 2026	124.54	125.20	123.81	125.13	125.13	-0.28%	21,344,677
Aug 13, 2026	126.04	126.59	124.90	125.48	125.48	-0.77%	24,579,205
Aug 12, 2026	125.83	126.54	125.76	126.45	126.45	0.74%	18,273,875
Aug 11, 2026	126.66	126.73	125.00	125.52	125.52	0.75%	30,064,670
Aug 10, 2026	124.03	124.99	123.74	124.58	124.58	0.96%	30,250,470
Aug 7, 2026	122.24	123.61	121.67	123.40	123.40	0.75%	27,143,156
Aug 6, 2026	122.37	122.75	121.41	122.48	122.48	2.59%	36,636,415
Aug 5, 2026	118.06	119.75	118.06	119.39	119.39	1.91%	27,179,534
Aug 4, 2026	117.26	117.48	116.54	117.15	117.15	-0.09%	11,644,048
Aug 3, 2026	117.20	117.46	116.92	117.26	117.26	0.13%	19,279,545
Jul 31, 2026	117.37	117.77	117.00	117.11	117.11	-0.22%	12,123,978
Jul 30, 2026	116.85	117.56	116.71	117.37	117.37	0.45%	18,386,079
Jul 29, 2026	116.83	117.15	116.33	116.85	116.85	0.02%	19,147,325
Jul 28, 2026	117.48	117.48	116.60	116.83	116.83	-1.51%	12,182,667
Jul 27, 2026	118.53	118.91	118.31	118.62	118.62	0.60%	19,438,238
Jul 24, 2026	118.70	119.88	116.75	117.91	117.91	-0.66%	25,412,327
Jul 23, 2026	119.48	119.79	118.54	118.69	118.69	-0.38%	13,642,771
Jul 22, 2026	119.18	119.44	118.80	119.14	119.14	1.20%	19,008,828
Jul 21, 2026	117.02	117.85	117.02	117.73	117.73	0.76%	15,013,490
Jul 20, 2026	116.03	116.94	116.03	116.84	116.84	0.91%	13,869,503
Jul 17, 2026	115.95	115.99	115.15	115.79	115.79	-0.58%	24,160,121
Jul 16, 2026	116.39	116.97	116.10	116.47	116.47	0.07%	15,052,163
Jul 15, 2026	116.75	116.75	115.98	116.39	116.39	0.35%	14,714,944