NSE:GOLDENTOBC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	20.83	21.87	19.85	21.87	21.87	4.99%	414
Nov 9, 2026	20.73	20.83	20.73	20.83	20.83	0.58%	393
Nov 8, 2026	21.00	21.00	20.71	20.71	20.71	-1.38%	9
Nov 6, 2026	21.69	21.69	20.88	21.00	21.00	-3.18%	634
Nov 5, 2026	21.94	21.94	20.91	21.69	21.69	3.78%	1,080
Nov 4, 2026	20.90	20.95	20.90	20.90	20.90	1.16%	262
Nov 3, 2026	21.00	22.65	20.66	20.66	20.66	-4.88%	3,156
Nov 2, 2026	21.64	21.72	21.64	21.72	21.72	0.37%	210
Oct 30, 2026	22.01	22.01	21.61	21.64	21.64	-1.68%	1,797
Oct 29, 2026	21.76	22.02	21.76	22.01	22.01	-3.89%	531
Oct 28, 2026	20.81	22.90	20.81	22.90	22.90	4.66%	870
Oct 27, 2026	23.00	23.00	21.88	21.88	21.88	-4.99%	216
Oct 26, 2026	22.50	23.05	21.38	23.03	23.03	2.36%	2,068
Oct 23, 2026	22.00	22.99	21.03	22.50	22.50	2.09%	330
Oct 22, 2026	22.04	22.05	22.04	22.04	22.04	-0.50%	158
Oct 21, 2026	22.25	23.22	22.13	22.15	22.15	0.14%	698
Oct 19, 2026	22.00	23.60	21.41	22.12	22.12	-1.82%	2,907
Oct 16, 2026	21.02	23.00	21.02	22.53	22.53	2.18%	308
Oct 15, 2026	23.00	23.00	22.03	22.05	22.05	-4.87%	513
Oct 14, 2026	23.50	23.50	21.38	23.18	23.18	3.02%	1,328
Oct 13, 2026	22.72	22.72	21.38	22.50	22.50	-	324
Oct 12, 2026	22.17	22.82	22.06	22.50	22.50	3.50%	750
Oct 9, 2026	22.08	23.18	21.72	21.74	21.74	-1.54%	2,760
Oct 8, 2026	22.84	22.85	21.72	22.08	22.08	-3.37%	2,285
Oct 7, 2026	23.87	23.87	21.61	22.85	22.85	0.48%	6,282
Oct 6, 2026	23.57	24.49	22.41	22.74	22.74	-3.52%	1,251
Oct 5, 2026	23.69	23.69	22.51	23.57	23.57	-0.51%	3,452
Oct 1, 2026	22.70	24.01	22.29	23.69	23.69	0.98%	476
Sep 30, 2026	24.50	25.24	23.42	23.46	23.46	-3.30%	312
Sep 29, 2026	24.50	24.50	23.31	24.26	24.26	-0.98%	3,049
Sep 28, 2026	25.49	25.49	23.42	24.50	24.50	-0.45%	2,620
Sep 25, 2026	23.72	24.99	23.05	24.61	24.61	1.53%	1,693
Sep 24, 2026	23.26	24.24	22.42	24.24	24.24	3.15%	1,146
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