NSE:GOLDENTOBC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 7, 2026	22.21	22.74	21.01	22.74	22.74	4.46%	4,135
Apr 6, 2026	22.00	22.00	20.62	21.77	21.77	0.32%	6,532
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