Golden Tobacco Limited (NSE:GOLDENTOBC)
India · Delayed Price · Currency is INR 35.26
-0.99 (-2.73%)
Aug 26, 2025, 3:19 PM IST
Golden Tobacco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2025 | 35.29 | 36.33 | 34.62 | 34.64 | 34.64 | 0.12% | 519 |
| Jul 21, 2025 | 35.50 | 35.50 | 34.20 | 34.60 | 34.60 | 0.29% | 304 |
| Jul 18, 2025 | 35.54 | 36.00 | 34.50 | 34.50 | 34.50 | -2.93% | 738 |
| Jul 17, 2025 | 36.15 | 36.15 | 34.83 | 35.54 | 35.54 | 2.07% | 290 |
| Jul 16, 2025 | 35.30 | 36.89 | 34.00 | 34.82 | 34.82 | -1.11% | 2,385 |
| Jul 15, 2025 | 35.04 | 36.79 | 34.30 | 35.21 | 35.21 | 0.49% | 6,877 |
| Jul 14, 2025 | 35.95 | 36.50 | 34.92 | 35.04 | 35.04 | -2.53% | 1,156 |
| Jul 11, 2025 | 33.80 | 36.00 | 33.80 | 35.95 | 35.95 | 1.81% | 2,267 |
| Jul 10, 2025 | 33.80 | 35.50 | 33.80 | 35.31 | 35.31 | 0.89% | 1,205 |
| Jul 9, 2025 | 35.01 | 36.68 | 33.72 | 35.00 | 35.00 | -0.03% | 568 |
| Jul 8, 2025 | 35.34 | 36.99 | 34.50 | 35.01 | 35.01 | -2.91% | 1,334 |
| Jul 7, 2025 | 34.35 | 36.06 | 34.35 | 36.06 | 36.06 | 4.98% | 228 |
| Jul 4, 2025 | 34.11 | 35.65 | 34.11 | 34.35 | 34.35 | -3.65% | 798 |
| Jul 3, 2025 | 35.60 | 35.65 | 34.12 | 35.65 | 35.65 | 1.13% | 646 |
| Jul 2, 2025 | 34.60 | 35.75 | 34.00 | 35.25 | 35.25 | 0.74% | 2,149 |
| Jul 1, 2025 | 35.12 | 36.00 | 34.13 | 34.99 | 34.99 | -0.37% | 756 |
| Jun 30, 2025 | 36.70 | 36.70 | 34.10 | 35.12 | 35.12 | 0.34% | 3,845 |
| Jun 27, 2025 | 35.98 | 35.98 | 34.52 | 35.00 | 35.00 | -2.75% | 1,516 |
| Jun 26, 2025 | 36.65 | 36.65 | 34.10 | 35.99 | 35.99 | 2.98% | 406 |
| Jun 25, 2025 | 35.20 | 35.50 | 34.00 | 34.95 | 34.95 | -0.71% | 10,749 |
| Jun 24, 2025 | 35.20 | 36.30 | 35.20 | 35.20 | 35.20 | - | 744 |
| Jun 23, 2025 | 37.37 | 37.37 | 35.15 | 35.20 | 35.20 | -4.86% | 9,353 |
| Jun 20, 2025 | 38.20 | 38.20 | 35.36 | 37.00 | 37.00 | -0.59% | 1,383 |
| Jun 19, 2025 | 35.54 | 37.22 | 35.00 | 37.22 | 37.22 | 4.99% | 1,785 |
| Jun 18, 2025 | 36.34 | 37.49 | 35.36 | 35.45 | 35.45 | -2.45% | 530 |
| Jun 17, 2025 | 38.40 | 38.40 | 36.02 | 36.34 | 36.34 | -3.09% | 1,419 |