Golden Tobacco Limited (NSE:GOLDENTOBC)
India · Delayed Price · Currency is INR 21.95
+0.18 (0.83%)
Apr 7, 2026, 10:08 AM IST
NSE:GOLDENTOBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 6, 2026 | 22.00 | 22.00 | 20.62 | 21.89 | - | 0.88% | 5,917 |
| Apr 2, 2026 | 21.84 | 21.84 | 20.34 | 21.70 | 21.70 | 1.35% | 1,465 |
| Apr 1, 2026 | 21.48 | 21.48 | 20.41 | 21.41 | 21.41 | -0.33% | 7,342 |
| Mar 30, 2026 | 22.61 | 22.61 | 21.48 | 21.48 | 21.48 | -5.00% | 9,288 |
| Mar 27, 2026 | 22.62 | 22.62 | 22.61 | 22.61 | 22.61 | -4.96% | 6,693 |
| Mar 25, 2026 | 24.99 | 24.99 | 23.79 | 23.79 | 23.79 | -4.99% | 4,671 |
| Mar 24, 2026 | 27.59 | 27.59 | 25.04 | 25.04 | 25.04 | -4.97% | 7,333 |
| Mar 23, 2026 | 27.00 | 27.45 | 26.21 | 26.35 | 26.35 | -4.46% | 738 |
| Mar 20, 2026 | 28.20 | 28.20 | 26.76 | 27.58 | 27.58 | -2.06% | 607 |
| Mar 19, 2026 | 28.65 | 28.65 | 26.98 | 28.16 | 28.16 | 1.88% | 2,348 |
| Mar 18, 2026 | 28.75 | 28.75 | 26.14 | 27.64 | 27.64 | 0.47% | 4,413 |
| Mar 17, 2026 | 29.30 | 29.30 | 27.26 | 27.51 | 27.51 | -4.11% | 2,326 |
| Mar 16, 2026 | 28.36 | 28.99 | 27.65 | 28.69 | 28.69 | 1.16% | 1,369 |
| Mar 13, 2026 | 28.00 | 28.45 | 26.08 | 28.36 | 28.36 | 3.32% | 5,117 |
| Mar 12, 2026 | 27.50 | 28.52 | 27.45 | 27.45 | 27.45 | -3.85% | 1,659 |
| Mar 11, 2026 | 27.99 | 29.30 | 27.52 | 28.55 | 28.55 | -1.42% | 1,002 |
| Mar 10, 2026 | 28.98 | 29.00 | 28.00 | 28.96 | 28.96 | -0.79% | 2,994 |
| Mar 9, 2026 | 29.42 | 29.42 | 27.95 | 29.19 | 29.19 | -0.78% | 3,134 |
| Mar 6, 2026 | 29.58 | 30.35 | 29.30 | 29.42 | 29.42 | 1.41% | 2,736 |
| Mar 5, 2026 | 29.80 | 29.98 | 28.99 | 29.01 | 29.01 | -1.36% | 1,973 |
| Mar 4, 2026 | 29.00 | 29.42 | 27.62 | 29.41 | 29.41 | 3.41% | 2,487 |
| Mar 2, 2026 | 29.90 | 29.90 | 28.35 | 28.44 | 28.44 | -4.69% | 4,734 |
| Feb 27, 2026 | 28.41 | 29.99 | 27.55 | 29.84 | 29.84 | 2.90% | 1,317 |
| Feb 26, 2026 | 30.99 | 30.99 | 28.85 | 29.00 | 29.00 | -3.01% | 2,157 |
| Feb 25, 2026 | 29.00 | 29.90 | 28.85 | 29.90 | 29.90 | 1.29% | 3,454 |
| Feb 24, 2026 | 29.98 | 29.99 | 29.00 | 29.52 | 29.52 | 3.33% | 2,473 |
| Feb 23, 2026 | 28.60 | 29.99 | 28.04 | 28.57 | 28.57 | -0.14% | 747 |
| Feb 20, 2026 | 29.30 | 29.80 | 28.41 | 28.61 | 28.61 | -4.31% | 1,413 |
| Feb 19, 2026 | 30.00 | 30.00 | 29.02 | 29.90 | 29.90 | -0.27% | 746 |
| Feb 18, 2026 | 29.60 | 30.00 | 28.91 | 29.98 | 29.98 | 1.28% | 749 |
| Feb 17, 2026 | 29.98 | 29.98 | 29.07 | 29.60 | 29.60 | 0.37% | 1,309 |
| Feb 16, 2026 | 30.64 | 30.64 | 29.00 | 29.49 | 29.49 | -1.73% | 914 |
| Feb 13, 2026 | 30.51 | 30.99 | 29.12 | 30.01 | 30.01 | -1.64% | 466 |
| Feb 12, 2026 | 31.30 | 31.30 | 29.00 | 30.51 | 30.51 | 1.03% | 3,610 |
| Feb 11, 2026 | 30.28 | 31.44 | 29.03 | 30.20 | 30.20 | -0.26% | 2,360 |
| Feb 10, 2026 | 29.00 | 30.47 | 27.75 | 30.28 | 30.28 | 3.66% | 1,472 |
| Feb 9, 2026 | 29.99 | 31.00 | 29.11 | 29.21 | 29.21 | -2.60% | 750 |
| Feb 6, 2026 | 31.00 | 31.00 | 29.00 | 29.99 | 29.99 | -0.20% | 2,111 |
| Feb 5, 2026 | 30.00 | 31.19 | 28.95 | 30.05 | 30.05 | -1.25% | 1,592 |
| Feb 4, 2026 | 30.06 | 30.79 | 28.56 | 30.43 | 30.43 | 1.23% | 2,657 |
| Feb 3, 2026 | 31.70 | 31.70 | 29.00 | 30.06 | 30.06 | -0.56% | 1,601 |
| Feb 2, 2026 | 31.75 | 31.76 | 30.01 | 30.23 | 30.23 | -0.07% | 8,507 |
| Feb 1, 2026 | 31.84 | 32.60 | 29.66 | 30.25 | 30.25 | -3.11% | 1,512 |
| Jan 30, 2026 | 30.61 | 31.51 | 30.61 | 31.22 | 31.22 | 4.03% | 6,436 |
| Jan 29, 2026 | 31.15 | 32.00 | 29.50 | 30.01 | 30.01 | -1.67% | 11,470 |
| Jan 28, 2026 | 31.60 | 31.83 | 30.45 | 30.52 | 30.52 | 0.66% | 3,238 |
| Jan 27, 2026 | 31.60 | 32.06 | 30.15 | 30.32 | 30.32 | -0.72% | 1,850 |
| Jan 23, 2026 | 30.00 | 30.88 | 29.42 | 30.54 | 30.54 | 3.84% | 4,659 |
| Jan 22, 2026 | 28.68 | 29.52 | 28.10 | 29.41 | 29.41 | 4.59% | 2,772 |
| Jan 21, 2026 | 29.55 | 29.55 | 28.00 | 28.12 | 28.12 | -4.58% | 982 |