Golden Tobacco Limited (NSE:GOLDENTOBC)
India · Delayed Price · Currency is INR 29.90
-0.08 (-0.27%)
Feb 19, 2026, 3:22 PM IST
Golden Tobacco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 20, 2026 | 29.60 | 30.45 | 27.55 | 29.47 | 29.47 | 1.62% | 3,704 |
| Jan 19, 2026 | 29.39 | 30.10 | 28.67 | 29.00 | 29.00 | -3.81% | 2,865 |
| Jan 16, 2026 | 29.68 | 30.90 | 29.10 | 30.15 | 30.15 | -0.99% | 987 |
| Jan 14, 2026 | 30.90 | 30.90 | 29.50 | 30.45 | 30.45 | 2.59% | 512 |
| Jan 13, 2026 | 30.95 | 31.65 | 29.50 | 29.68 | 29.68 | -4.10% | 1,803 |
| Jan 12, 2026 | 30.85 | 31.49 | 29.50 | 30.95 | 30.95 | 0.32% | 666 |
| Jan 9, 2026 | 30.00 | 30.86 | 30.00 | 30.85 | 30.85 | -0.71% | 5,300 |
| Jan 8, 2026 | 30.80 | 32.40 | 30.80 | 31.07 | 31.07 | -2.63% | 1,631 |
| Jan 7, 2026 | 31.75 | 32.00 | 30.79 | 31.91 | 31.91 | -1.51% | 4,240 |
| Jan 6, 2026 | 31.05 | 32.50 | 31.05 | 32.40 | 32.40 | - | 3,344 |
| Jan 5, 2026 | 33.30 | 33.30 | 31.50 | 32.40 | 32.40 | -0.15% | 2,560 |
| Jan 2, 2026 | 31.95 | 32.50 | 30.70 | 32.45 | 32.45 | 1.56% | 3,479 |
| Jan 1, 2026 | 32.00 | 32.32 | 31.00 | 31.95 | 31.95 | 0.25% | 1,382 |
| Dec 31, 2025 | 31.91 | 32.09 | 30.50 | 31.87 | 31.87 | -0.13% | 1,466 |
| Dec 30, 2025 | 31.63 | 32.74 | 31.01 | 31.91 | 31.91 | 0.89% | 3,136 |
| Dec 29, 2025 | 32.43 | 32.43 | 30.55 | 31.63 | 31.63 | -1.49% | 1,349 |
| Dec 26, 2025 | 29.60 | 32.47 | 29.60 | 32.11 | 32.11 | 3.25% | 961 |
| Dec 24, 2025 | 32.45 | 32.45 | 31.00 | 31.10 | 31.10 | -0.51% | 1,199 |
| Dec 23, 2025 | 33.00 | 33.00 | 30.35 | 31.26 | 31.26 | -2.13% | 1,619 |
| Dec 22, 2025 | 31.53 | 32.88 | 30.50 | 31.94 | 31.94 | 1.30% | 2,278 |
| Dec 19, 2025 | 31.56 | 32.89 | 30.50 | 31.53 | 31.53 | -0.10% | 1,475 |
| Dec 18, 2025 | 31.26 | 33.50 | 31.26 | 31.56 | 31.56 | -4.07% | 1,659 |
| Dec 17, 2025 | 31.36 | 33.34 | 31.36 | 32.90 | 32.90 | 2.81% | 722 |
| Dec 16, 2025 | 33.50 | 33.50 | 32.00 | 32.00 | 32.00 | -1.93% | 1,730 |
| Dec 15, 2025 | 32.41 | 32.80 | 31.65 | 32.63 | 32.63 | 0.68% | 1,378 |
| Dec 12, 2025 | 32.18 | 33.25 | 32.01 | 32.41 | 32.41 | 0.71% | 869 |
| Dec 11, 2025 | 31.10 | 33.81 | 31.10 | 32.18 | 32.18 | -0.22% | 741 |
| Dec 10, 2025 | 33.09 | 33.31 | 31.70 | 32.25 | 32.25 | -2.83% | 1,859 |
| Dec 9, 2025 | 30.50 | 33.60 | 30.50 | 33.19 | 33.19 | 3.43% | 1,520 |