NSE:GOLDCASE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2025	17.71	17.71	17.17	17.26	17.23	-0.69%	7,013,991
Sep 9, 2025	16.67	17.49	16.67	17.38	17.38	1.64%	9,533,799
Sep 8, 2025	16.83	17.27	16.83	17.10	17.10	1.60%	8,539,836
Sep 5, 2025	16.88	16.89	16.75	16.83	16.83	0.66%	5,541,647
Sep 4, 2025	16.79	16.79	16.56	16.72	16.72	-0.06%	4,832,117
Sep 3, 2025	16.75	16.75	16.56	16.73	16.73	1.52%	4,235,176
Sep 2, 2025	16.94	16.94	16.11	16.48	16.48	-0.30%	6,502,274
Sep 1, 2025	15.79	16.63	15.79	16.53	16.53	2.04%	6,410,096
Aug 29, 2025	16.19	16.22	16.02	16.20	16.20	1.06%	2,963,816
Aug 28, 2025	16.32	16.32	15.83	16.03	16.03	0.63%	2,531,764
Aug 26, 2025	16.22	16.22	15.83	15.93	15.93	0.63%	4,032,611
Aug 25, 2025	16.10	16.10	15.74	15.83	15.83	0.76%	2,003,093
Aug 22, 2025	15.75	15.75	15.66	15.71	15.71	0.32%	3,074,303
Aug 21, 2025	15.60	15.70	15.56	15.66	15.66	0.51%	1,763,380
Aug 20, 2025	15.65	15.65	15.53	15.58	15.58	-0.38%	2,549,027
Aug 19, 2025	15.72	15.78	15.63	15.64	15.64	-0.70%	1,960,259
Aug 18, 2025	15.85	15.86	15.72	15.75	15.75	-0.44%	2,565,371
Aug 14, 2025	15.75	15.88	15.73	15.82	15.82	-0.06%	2,347,002
Aug 13, 2025	15.87	15.87	15.70	15.83	15.83	0.38%	5,698,503
Aug 12, 2025	15.90	15.90	15.74	15.77	15.77	-0.32%	2,093,120
Aug 11, 2025	15.78	15.98	15.74	15.82	15.82	-1.31%	4,395,462
Aug 8, 2025	16.04	16.10	15.94	16.03	16.03	0.50%	4,032,494
Aug 7, 2025	16.12	16.12	15.87	15.95	15.95	0.57%	2,574,385
Aug 6, 2025	15.88	16.03	15.78	15.86	15.86	-0.13%	2,201,515
Aug 5, 2025	15.76	15.98	15.76	15.88	15.88	0.44%	2,560,535
Aug 4, 2025	15.93	16.18	15.58	15.81	15.81	1.67%	3,396,018
Aug 1, 2025	15.65	15.65	15.47	15.55	15.55	-0.38%	7,861,054
Jul 31, 2025	15.62	15.66	15.53	15.61	15.61	-0.26%	2,098,958
Jul 30, 2025	15.70	15.70	15.53	15.65	15.65	0.51%	1,716,620
Jul 29, 2025	15.35	15.58	15.35	15.57	15.57	0.13%	1,303,994
Jul 28, 2025	15.34	15.64	15.34	15.55	15.55	-0.51%	1,447,050
Jul 25, 2025	15.61	15.73	15.50	15.63	15.63	-0.06%	4,484,996
Jul 24, 2025	15.75	15.75	15.63	15.64	15.64	-1.57%	3,307,576
Jul 23, 2025	15.97	15.97	15.80	15.89	15.89	1.02%	2,694,543
Jul 22, 2025	15.62	15.76	15.62	15.73	15.73	0.77%	1,600,709
Jul 21, 2025	15.55	15.65	15.54	15.61	15.61	0.45%	1,869,171
Jul 18, 2025	15.54	15.56	15.40	15.54	15.54	0.71%	1,411,378
Jul 17, 2025	15.46	15.46	15.39	15.43	15.43	-0.19%	1,101,436
Jul 16, 2025	15.51	15.51	15.36	15.46	15.46	-0.39%	1,455,734
Jul 15, 2025	15.59	15.59	15.40	15.52	15.52	-0.19%	1,591,116
Jul 14, 2025	15.39	15.59	15.39	15.55	15.55	0.71%	2,335,697
Jul 11, 2025	15.43	15.46	15.35	15.44	15.44	0.59%	1,923,900
Jul 10, 2025	15.34	15.53	15.22	15.35	15.35	0.85%	1,205,715
Jul 9, 2025	15.76	15.76	15.20	15.22	15.22	-1.04%	2,569,820
Jul 8, 2025	15.70	15.70	15.35	15.38	15.38	0.39%	1,485,476
Jul 7, 2025	15.32	15.40	15.23	15.32	15.32	-0.33%	2,392,540
Jul 4, 2025	15.79	15.79	15.32	15.37	15.37	-0.26%	1,615,071
Jul 3, 2025	15.40	15.49	15.31	15.41	15.41	-	1,512,617
Jul 2, 2025	15.45	15.45	15.30	15.41	15.41	-	1,989,207
Jul 1, 2025	15.33	15.41	15.30	15.41	15.41	1.52%	3,900,707