Golden Tobacco Limited (NSE:GOLDENTOBC)
India · Delayed Price · Currency is INR 36.00
+1.04 (2.97%)
Oct 3, 2025, 2:56 PM IST
Golden Tobacco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 34.96 | 36.50 | 34.25 | 35.57 | 35.57 | 1.74% | 850 |
| Oct 1, 2025 | 34.99 | 35.25 | 34.30 | 34.96 | 34.96 | 2.10% | 2,357 |
| Sep 30, 2025 | 35.19 | 35.19 | 33.81 | 34.24 | 34.24 | 1.57% | 2,354 |
| Sep 29, 2025 | 34.90 | 34.90 | 33.52 | 33.71 | 33.71 | -2.29% | 4,281 |
| Sep 26, 2025 | 35.00 | 35.24 | 34.50 | 34.50 | 34.50 | -1.51% | 756 |
| Sep 25, 2025 | 35.22 | 35.25 | 34.50 | 35.03 | 35.03 | -0.54% | 3,015 |
| Sep 24, 2025 | 35.10 | 35.69 | 34.50 | 35.22 | 35.22 | 0.34% | 3,789 |
| Sep 23, 2025 | 35.11 | 35.80 | 34.01 | 35.10 | 35.10 | - | 288 |
| Sep 22, 2025 | 36.00 | 36.00 | 35.10 | 35.10 | 35.10 | 0.11% | 607 |
| Sep 19, 2025 | 36.00 | 36.00 | 34.80 | 35.06 | 35.06 | -2.12% | 4,352 |
| Sep 18, 2025 | 34.49 | 35.82 | 34.48 | 35.82 | 35.82 | 3.56% | 4,231 |
| Sep 17, 2025 | 35.58 | 36.57 | 33.60 | 34.59 | 34.59 | -0.83% | 11,942 |
| Sep 16, 2025 | 36.05 | 36.49 | 34.19 | 34.88 | 34.88 | -3.08% | 2,266 |
| Sep 15, 2025 | 36.00 | 37.50 | 35.13 | 35.99 | 35.99 | - | 3,810 |
| Sep 12, 2025 | 34.25 | 36.06 | 34.25 | 35.99 | 35.99 | 1.81% | 1,584 |
| Sep 11, 2025 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | 2.91% | 349 |
| Sep 10, 2025 | 36.50 | 36.50 | 34.27 | 34.35 | 34.35 | -3.81% | 2,074 |
| Sep 9, 2025 | 36.75 | 36.75 | 35.01 | 35.71 | 35.71 | 2.03% | 1,881 |
| Sep 8, 2025 | 35.99 | 36.39 | 34.60 | 35.00 | 35.00 | -2.75% | 269 |
| Sep 5, 2025 | 34.60 | 36.00 | 34.51 | 35.99 | 35.99 | -0.28% | 2,980 |
| Sep 4, 2025 | 36.09 | 36.09 | 34.77 | 36.09 | 36.09 | - | 409 |
| Sep 3, 2025 | 33.80 | 36.10 | 33.80 | 36.09 | 36.09 | 1.49% | 2,267 |
| Sep 2, 2025 | 35.50 | 35.60 | 34.00 | 35.56 | 35.56 | 3.07% | 3,307 |
| Sep 1, 2025 | 35.50 | 35.50 | 34.50 | 34.50 | 34.50 | -0.17% | 564 |
| Aug 29, 2025 | 36.10 | 36.10 | 34.50 | 34.56 | 34.56 | -1.29% | 1,000 |
| Aug 28, 2025 | 33.49 | 36.44 | 33.49 | 35.01 | 35.01 | -0.71% | 681 |
| Aug 26, 2025 | 36.25 | 36.25 | 35.26 | 35.26 | 35.26 | -2.73% | 1,958 |
| Aug 25, 2025 | 36.25 | 36.25 | 35.81 | 36.25 | 36.25 | - | 679 |
| Aug 22, 2025 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | - | 15 |
| Aug 21, 2025 | 37.00 | 37.00 | 36.25 | 36.25 | 36.25 | - | 91 |
| Aug 20, 2025 | 35.95 | 36.98 | 35.61 | 36.25 | 36.25 | -0.19% | 607 |
| Aug 19, 2025 | 36.40 | 36.40 | 35.60 | 36.32 | 36.32 | 0.61% | 384 |
| Aug 18, 2025 | 36.60 | 36.60 | 35.50 | 36.10 | 36.10 | -1.39% | 1,132 |
| Aug 14, 2025 | 35.30 | 36.99 | 35.24 | 36.61 | 36.61 | 3.92% | 722 |
| Aug 13, 2025 | 36.00 | 36.50 | 35.23 | 35.23 | 35.23 | -2.14% | 547 |
| Aug 12, 2025 | 35.51 | 36.50 | 35.10 | 36.00 | 36.00 | 2.80% | 2,661 |
| Aug 11, 2025 | 35.00 | 36.88 | 34.80 | 35.02 | 35.02 | -1.38% | 452 |
| Aug 8, 2025 | 34.57 | 36.00 | 34.57 | 35.51 | 35.51 | 2.75% | 2,130 |
| Aug 7, 2025 | 35.01 | 35.01 | 34.56 | 34.56 | 34.56 | -1.29% | 160 |
| Aug 6, 2025 | 35.50 | 36.50 | 34.76 | 35.01 | 35.01 | -1.38% | 825 |
| Aug 5, 2025 | 35.21 | 36.41 | 35.21 | 35.50 | 35.50 | 0.60% | 233 |
| Aug 4, 2025 | 36.72 | 36.72 | 34.60 | 35.29 | 35.29 | -1.97% | 426 |
| Aug 1, 2025 | 34.56 | 36.00 | 34.56 | 36.00 | 36.00 | 1.41% | 444 |
| Jul 31, 2025 | 35.10 | 36.54 | 35.10 | 35.50 | 35.50 | -0.92% | 683 |
| Jul 30, 2025 | 34.64 | 36.00 | 34.64 | 35.83 | 35.83 | -1.75% | 374 |
| Jul 29, 2025 | 34.91 | 36.90 | 34.91 | 36.47 | 36.47 | 1.05% | 3,083 |
| Jul 28, 2025 | 34.60 | 36.15 | 34.60 | 36.09 | 36.09 | 2.56% | 1,608 |
| Jul 25, 2025 | 35.20 | 35.55 | 34.50 | 35.19 | 35.19 | 2.00% | 843 |
| Jul 24, 2025 | 34.59 | 35.98 | 34.50 | 34.50 | 34.50 | -2.27% | 1,312 |
| Jul 23, 2025 | 34.98 | 35.30 | 34.75 | 35.30 | 35.30 | 1.91% | 344 |