Golden Tobacco Limited (NSE:GOLDENTOBC)
India · Delayed Price · Currency is INR 25.12
-0.05 (-0.20%)
Jun 19, 2026, 3:06 PM IST
NSE:GOLDENTOBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 26.20 | 26.20 | 25.06 | 25.12 | 25.12 | -0.20% | 425 |
| Jun 18, 2026 | 25.00 | 26.31 | 25.00 | 25.17 | 25.17 | 0.44% | 874 |
| Jun 17, 2026 | 26.29 | 26.29 | 25.01 | 25.06 | 25.06 | -0.12% | 4,451 |
| Jun 16, 2026 | 24.80 | 26.30 | 24.80 | 25.09 | 25.09 | -3.87% | 1,560 |
| Jun 15, 2026 | 25.05 | 26.29 | 24.80 | 26.10 | 26.10 | 4.19% | 2,183 |
| Jun 12, 2026 | 25.01 | 26.04 | 25.00 | 25.05 | 25.05 | -0.36% | 2,606 |
| Jun 11, 2026 | 25.48 | 26.00 | 24.71 | 25.14 | 25.14 | -3.31% | 2,675 |
| Jun 10, 2026 | 25.34 | 26.11 | 24.92 | 26.00 | 26.00 | 1.60% | 507 |
| Jun 9, 2026 | 25.06 | 26.10 | 25.06 | 25.59 | 25.59 | -2.07% | 2,262 |
| Jun 8, 2026 | 26.31 | 26.31 | 25.06 | 26.13 | 26.13 | 4.27% | 1,612 |
| Jun 5, 2026 | 25.99 | 26.29 | 25.00 | 25.06 | 25.06 | -3.58% | 857 |
| Jun 4, 2026 | 26.40 | 26.40 | 25.50 | 25.99 | 25.99 | 1.92% | 443 |
| Jun 3, 2026 | 25.60 | 25.60 | 25.50 | 25.50 | 25.50 | 4.08% | 676 |
| Jun 2, 2026 | 25.86 | 25.98 | 24.00 | 24.50 | 24.50 | -1.01% | 1,048 |
| Jun 1, 2026 | 26.56 | 26.73 | 24.44 | 24.75 | 24.75 | -2.79% | 2,347 |
| May 29, 2026 | 26.43 | 26.60 | 25.12 | 25.46 | 25.46 | -3.67% | 1,109 |
| May 27, 2026 | 26.90 | 26.90 | 25.00 | 26.43 | 26.43 | 1.07% | 3,250 |
| May 26, 2026 | 24.72 | 26.99 | 24.72 | 26.15 | 26.15 | 0.54% | 2,294 |
| May 25, 2026 | 26.34 | 27.39 | 26.00 | 26.01 | 26.01 | -3.24% | 1,161 |
| May 22, 2026 | 26.03 | 26.88 | 24.72 | 26.88 | 26.88 | 3.31% | 2,359 |
| May 21, 2026 | 26.39 | 27.10 | 25.50 | 26.02 | 26.02 | -1.40% | 1,691 |
| May 20, 2026 | 26.39 | 26.40 | 25.40 | 26.39 | 26.39 | 3.65% | 234 |
| May 19, 2026 | 26.70 | 26.90 | 25.40 | 25.46 | 25.46 | -3.78% | 1,645 |
| May 18, 2026 | 25.50 | 26.70 | 25.00 | 26.46 | 26.46 | 3.93% | 2,389 |
| May 15, 2026 | 26.24 | 26.25 | 25.45 | 25.46 | 25.46 | -4.93% | 597 |
| May 14, 2026 | 25.55 | 26.78 | 25.55 | 26.78 | 26.78 | 4.98% | 2,537 |
| May 13, 2026 | 28.00 | 28.00 | 25.40 | 25.51 | 25.51 | -4.39% | 402 |
| May 12, 2026 | 28.23 | 28.23 | 26.50 | 26.68 | 26.68 | -0.78% | 1,338 |
| May 11, 2026 | 27.95 | 27.99 | 26.50 | 26.89 | 26.89 | -2.92% | 3,048 |
| May 8, 2026 | 27.86 | 28.35 | 26.50 | 27.70 | 27.70 | -0.57% | 14,862 |
| May 7, 2026 | 27.00 | 28.90 | 27.00 | 27.86 | 27.86 | -0.50% | 3,084 |
| May 6, 2026 | 27.10 | 28.00 | 26.50 | 28.00 | 28.00 | 1.56% | 2,489 |
| May 5, 2026 | 26.41 | 28.47 | 26.41 | 27.57 | 27.57 | -0.79% | 1,502 |
| May 4, 2026 | 28.56 | 28.56 | 26.26 | 27.79 | 27.79 | 2.17% | 3,073 |
| Apr 30, 2026 | 28.00 | 28.00 | 27.00 | 27.20 | 27.20 | 1.12% | 624 |
| Apr 29, 2026 | 27.50 | 28.50 | 26.90 | 26.90 | 26.90 | -2.18% | 1,752 |
| Apr 28, 2026 | 27.44 | 27.50 | 26.62 | 27.50 | 27.50 | -1.79% | 3,959 |
| Apr 27, 2026 | 28.00 | 28.03 | 26.74 | 28.00 | 28.00 | 4.87% | 5,911 |
| Apr 24, 2026 | 27.63 | 28.18 | 26.70 | 26.70 | 26.70 | -1.77% | 4,706 |
| Apr 23, 2026 | 26.61 | 28.50 | 26.61 | 27.18 | 27.18 | 0.11% | 2,902 |
| Apr 22, 2026 | 27.01 | 28.95 | 27.01 | 27.15 | 27.15 | -1.67% | 3,196 |
| Apr 21, 2026 | 28.59 | 28.98 | 26.50 | 27.61 | 27.61 | 0.04% | 3,655 |
| Apr 20, 2026 | 29.00 | 29.85 | 27.05 | 27.60 | 27.60 | -2.92% | 12,398 |
| Apr 17, 2026 | 28.14 | 28.46 | 27.62 | 28.43 | 28.43 | 4.87% | 9,309 |
| Apr 16, 2026 | 25.01 | 27.11 | 24.55 | 27.11 | 27.11 | 5.00% | 7,078 |
| Apr 15, 2026 | 26.74 | 26.77 | 25.50 | 25.82 | 25.82 | 1.25% | 3,785 |
| Apr 13, 2026 | 24.60 | 25.50 | 23.56 | 25.50 | 25.50 | 3.66% | 1,437 |
| Apr 10, 2026 | 24.50 | 24.63 | 22.50 | 24.60 | 24.60 | 4.86% | 5,790 |
| Apr 9, 2026 | 24.00 | 24.99 | 22.74 | 23.46 | 23.46 | -1.68% | 4,083 |
| Apr 8, 2026 | 22.74 | 23.87 | 22.51 | 23.86 | 23.86 | 4.93% | 11,931 |