Golden Tobacco Limited (NSE:GOLDENTOBC)
India · Delayed Price · Currency is INR 24.24
+0.74 (3.15%)
Sep 24, 2026, 3:16 PM IST
NSE:GOLDENTOBC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 23.26 | 24.24 | 22.42 | 24.24 | - | 3.15% | 1,151 |
| Sep 23, 2026 | 23.18 | 24.50 | 23.00 | 23.50 | 23.50 | -0.63% | 1,672 |
| Sep 22, 2026 | 24.61 | 24.61 | 23.00 | 23.65 | 23.65 | -1.99% | 2,764 |
| Sep 21, 2026 | 24.60 | 24.60 | 23.50 | 24.13 | 24.13 | -1.95% | 1,601 |
| Sep 18, 2026 | 24.00 | 24.99 | 24.00 | 24.61 | 24.61 | 2.24% | 982 |
| Sep 17, 2026 | 23.77 | 24.89 | 23.50 | 24.07 | 24.07 | 1.26% | 1,739 |
| Sep 16, 2026 | 25.00 | 25.29 | 23.77 | 23.77 | 23.77 | -4.92% | 3,696 |
| Sep 15, 2026 | 25.00 | 25.40 | 24.22 | 25.00 | 25.00 | -1.92% | 732 |
| Sep 11, 2026 | 24.50 | 25.50 | 24.00 | 25.49 | 25.49 | 4.04% | 2,541 |
| Sep 10, 2026 | 25.10 | 25.10 | 24.50 | 24.50 | 24.50 | -2.39% | 144 |
| Sep 9, 2026 | 25.75 | 25.75 | 24.11 | 25.10 | 25.10 | -0.79% | 1,108 |
| Sep 8, 2026 | 25.19 | 25.35 | 24.00 | 25.30 | 25.30 | 4.33% | 3,341 |
| Sep 7, 2026 | 25.90 | 25.90 | 24.02 | 24.25 | 24.25 | -2.84% | 3,549 |
| Sep 4, 2026 | 25.00 | 25.00 | 24.00 | 24.96 | 24.96 | -0.16% | 3,366 |
| Sep 3, 2026 | 24.50 | 25.39 | 24.50 | 25.00 | 25.00 | 3.01% | 555 |
| Sep 2, 2026 | 24.40 | 25.27 | 24.00 | 24.27 | 24.27 | -0.78% | 4,522 |
| Sep 1, 2026 | 24.53 | 25.10 | 24.46 | 24.46 | 24.46 | 1.70% | 5,136 |
| Aug 31, 2026 | 25.35 | 25.35 | 24.00 | 24.05 | 24.05 | -3.41% | 1,154 |
| Aug 28, 2026 | 24.00 | 25.20 | 24.00 | 24.90 | 24.90 | 3.75% | 2,772 |
| Aug 27, 2026 | 25.30 | 25.30 | 23.85 | 24.00 | 24.00 | -0.41% | 106 |
| Aug 26, 2026 | 24.67 | 25.12 | 24.02 | 24.10 | 24.10 | 0.37% | 1,876 |
| Aug 25, 2026 | 25.00 | 25.45 | 24.00 | 24.01 | 24.01 | -3.84% | 544 |
| Aug 24, 2026 | 25.48 | 25.48 | 24.21 | 24.97 | 24.97 | -2.00% | 1,487 |
| Aug 21, 2026 | 25.33 | 25.50 | 24.51 | 25.48 | 25.48 | 0.59% | 752 |
| Aug 20, 2026 | 24.56 | 25.49 | 24.50 | 25.33 | 25.33 | 3.14% | 1,390 |
| Aug 19, 2026 | 24.45 | 25.70 | 24.45 | 24.56 | 24.56 | 0.20% | 1,308 |
| Aug 18, 2026 | 26.15 | 26.15 | 24.00 | 24.51 | 24.51 | -1.92% | 249 |
| Aug 17, 2026 | 24.99 | 25.68 | 24.25 | 24.99 | 24.99 | - | 1,566 |
| Aug 14, 2026 | 25.72 | 25.72 | 24.61 | 24.99 | 24.99 | -1.92% | 462 |
| Aug 13, 2026 | 24.52 | 25.73 | 23.31 | 25.48 | 25.48 | 3.96% | 5,018 |
| Aug 12, 2026 | 24.16 | 25.03 | 24.16 | 24.51 | 24.51 | 0.95% | 669 |
| Aug 11, 2026 | 24.11 | 25.25 | 24.11 | 24.28 | 24.28 | 0.96% | 2,739 |
| Aug 10, 2026 | 24.01 | 25.50 | 24.01 | 24.05 | 24.05 | -2.20% | 434 |
| Aug 7, 2026 | 24.01 | 25.21 | 24.01 | 24.59 | 24.59 | 2.42% | 2,509 |
| Aug 6, 2026 | 24.50 | 24.92 | 23.94 | 24.01 | 24.01 | -3.65% | 941 |
| Aug 5, 2026 | 26.05 | 26.05 | 24.00 | 24.92 | 24.92 | 0.16% | 1,330 |
| Aug 4, 2026 | 25.99 | 25.99 | 24.00 | 24.88 | 24.88 | 0.12% | 2,867 |
| Aug 3, 2026 | 24.99 | 24.99 | 24.05 | 24.85 | 24.85 | -0.56% | 594 |
| Jul 31, 2026 | 24.25 | 25.29 | 23.50 | 24.99 | 24.99 | 3.05% | 2,128 |
| Jul 30, 2026 | 25.00 | 25.80 | 24.25 | 24.25 | 24.25 | -1.94% | 2,262 |
| Jul 29, 2026 | 24.84 | 25.50 | 23.75 | 24.73 | 24.73 | 1.56% | 2,975 |
| Jul 28, 2026 | 25.00 | 25.00 | 24.35 | 24.35 | 24.35 | -1.70% | 1,549 |
| Jul 27, 2026 | 22.91 | 24.99 | 22.91 | 24.77 | 24.77 | 3.08% | 7,588 |
| Jul 24, 2026 | 24.50 | 24.98 | 23.75 | 24.03 | 24.03 | -3.80% | 3,387 |
| Jul 23, 2026 | 26.00 | 26.00 | 24.23 | 24.98 | 24.98 | -2.04% | 6,675 |
| Jul 22, 2026 | 25.05 | 26.10 | 25.05 | 25.50 | 25.50 | 1.47% | 696 |
| Jul 21, 2026 | 25.20 | 25.30 | 25.01 | 25.13 | 25.13 | -2.97% | 86 |
| Jul 20, 2026 | 25.17 | 26.20 | 25.17 | 25.90 | 25.90 | -2.23% | 2,781 |
| Jul 17, 2026 | 25.02 | 26.50 | 25.02 | 26.49 | 26.49 | 4.87% | 2,256 |
| Jul 16, 2026 | 25.02 | 26.74 | 25.02 | 25.26 | 25.26 | -0.98% | 2,039 |