Skip to main content
logo
Golden Tobacco Limited (NSE:GOLDENTOBC)
India flag India · Delayed Price · Currency is INR
25.51
-0.81 (-3.08%)
Jul 15, 2026, 3:24 PM IST

NSE:GOLDENTOBC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 14, 202625.1026.6924.8026.3226.320.92%2,070
Jul 13, 202627.2027.2025.0026.0826.080.42%956
Jul 10, 202625.0026.2525.0025.9725.973.88%5,467
Jul 9, 202625.0026.0925.0025.0025.00-198
Jul 8, 202626.5026.5025.0025.0025.00-1.77%914
Jul 7, 202625.9925.9924.5025.4525.45-0.16%2,594
Jul 6, 202625.4626.1425.0225.4925.49-1.89%487
Jul 3, 202625.0126.2625.0125.9825.983.88%3,191
Jul 2, 202625.5025.5025.0025.0125.010.04%1,437
Jul 1, 202625.4125.9925.0025.0025.00-1.30%7,727
Jun 30, 202624.7126.6824.7125.3325.33-2.13%1,968
Jun 29, 202626.6926.6925.8825.8825.88-4.99%2,755
Jun 25, 202627.5027.5025.5227.2427.243.77%6,066
Jun 24, 202625.0926.5025.0926.2526.25-0.19%2,537
Jun 23, 202626.0526.4025.1526.3026.302.98%1,326
Jun 22, 202625.6226.3725.1225.5425.541.67%909
Jun 19, 202626.2026.2025.0625.1225.12-0.20%425
Jun 18, 202625.0026.3125.0025.1725.170.44%874
Jun 17, 202626.2926.2925.0125.0625.06-0.12%4,451
Jun 16, 202624.8026.3024.8025.0925.09-3.87%1,560
Jun 15, 202625.0526.2924.8026.1026.104.19%2,183
Jun 12, 202625.0126.0425.0025.0525.05-0.36%2,606
Jun 11, 202625.4826.0024.7125.1425.14-3.31%2,675
Jun 10, 202625.3426.1124.9226.0026.001.60%507
Jun 9, 202625.0626.1025.0625.5925.59-2.07%2,262
Jun 8, 202626.3126.3125.0626.1326.134.27%1,612
Jun 5, 202625.9926.2925.0025.0625.06-3.58%857
Jun 4, 202626.4026.4025.5025.9925.991.92%443
Jun 3, 202625.6025.6025.5025.5025.504.08%676
Jun 2, 202625.8625.9824.0024.5024.50-1.01%1,048
Jun 1, 202626.5626.7324.4424.7524.75-2.79%2,347
May 29, 202626.4326.6025.1225.4625.46-3.67%1,109
May 27, 202626.9026.9025.0026.4326.431.07%3,250
May 26, 202624.7226.9924.7226.1526.150.54%2,294
May 25, 202626.3427.3926.0026.0126.01-3.24%1,161
May 22, 202626.0326.8824.7226.8826.883.31%2,359
May 21, 202626.3927.1025.5026.0226.02-1.40%1,691
May 20, 202626.3926.4025.4026.3926.393.65%234
May 19, 202626.7026.9025.4025.4625.46-3.78%1,645
May 18, 202625.5026.7025.0026.4626.463.93%2,389
May 15, 202626.2426.2525.4525.4625.46-4.93%597
May 14, 202625.5526.7825.5526.7826.784.98%2,537
May 13, 202628.0028.0025.4025.5125.51-4.39%402
May 12, 202628.2328.2326.5026.6826.68-0.78%1,338
May 11, 202627.9527.9926.5026.8926.89-2.92%3,048
May 8, 202627.8628.3526.5027.7027.70-0.57%14,862
May 7, 202627.0028.9027.0027.8627.86-0.50%3,084
May 6, 202627.1028.0026.5028.0028.001.56%2,489
May 5, 202626.4128.4726.4127.5727.57-0.79%1,502
May 4, 202628.5628.5626.2627.7927.792.17%3,073