Goldiam International Limited (NSE:GOLDIAM)
India · Delayed Price · Currency is INR 390.00
+7.60 (1.99%)
Oct 3, 2025, 3:30 PM IST
Goldiam International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 382.50 | 392.95 | 378.00 | 390.00 | 390.00 | 1.99% | 479,267 |
| Oct 1, 2025 | 384.45 | 385.60 | 375.45 | 382.40 | 382.40 | -0.92% | 680,967 |
| Sep 30, 2025 | 369.70 | 398.05 | 358.00 | 385.95 | 385.95 | 4.40% | 593,268 |
| Sep 29, 2025 | 372.00 | 375.55 | 367.00 | 369.70 | 369.70 | 0.43% | 227,695 |
| Sep 26, 2025 | 367.15 | 377.00 | 362.85 | 368.10 | 368.10 | -0.88% | 1,477,090 |
| Sep 25, 2025 | 379.65 | 381.30 | 370.30 | 371.35 | 371.35 | -2.19% | 314,376 |
| Sep 24, 2025 | 378.40 | 384.10 | 375.20 | 379.65 | 379.65 | -0.21% | 363,319 |
| Sep 23, 2025 | 387.00 | 390.10 | 378.00 | 380.45 | 380.45 | -1.19% | 450,811 |
| Sep 22, 2025 | 398.50 | 398.50 | 383.10 | 385.05 | 385.05 | -3.39% | 476,465 |
| Sep 19, 2025 | 403.20 | 405.00 | 395.40 | 398.55 | 398.55 | -1.35% | 688,417 |
| Sep 18, 2025 | 394.00 | 410.85 | 385.00 | 404.00 | 403.00 | 2.88% | 1,415,380 |
| Sep 17, 2025 | 392.25 | 402.85 | 390.35 | 392.70 | 391.73 | 0.65% | 651,867 |
| Sep 16, 2025 | 395.90 | 401.90 | 388.10 | 390.15 | 389.18 | -1.39% | 447,946 |
| Sep 15, 2025 | 399.90 | 400.70 | 391.25 | 395.65 | 394.67 | -0.90% | 322,680 |
| Sep 12, 2025 | 405.00 | 414.50 | 396.50 | 399.25 | 398.26 | -0.93% | 883,603 |
| Sep 11, 2025 | 398.90 | 408.40 | 396.00 | 403.00 | 402.00 | 1.32% | 673,355 |
| Sep 10, 2025 | 398.60 | 409.80 | 394.95 | 397.75 | 396.77 | 0.18% | 1,012,350 |
| Sep 9, 2025 | 405.00 | 407.95 | 395.00 | 397.05 | 396.07 | -1.62% | 392,109 |
| Sep 8, 2025 | 419.00 | 425.65 | 401.05 | 403.60 | 402.60 | -3.11% | 939,353 |
| Sep 5, 2025 | 397.70 | 424.90 | 395.00 | 416.55 | 415.52 | 5.03% | 1,527,495 |
| Sep 4, 2025 | 405.00 | 411.80 | 392.35 | 396.60 | 395.62 | -1.37% | 994,086 |
| Sep 3, 2025 | 379.50 | 404.50 | 378.00 | 402.10 | 401.10 | 6.53% | 1,706,591 |
| Sep 2, 2025 | 380.75 | 390.00 | 375.50 | 377.45 | 376.52 | -0.40% | 1,044,632 |
| Sep 1, 2025 | 362.40 | 383.90 | 361.00 | 378.95 | 378.01 | 4.38% | 1,630,933 |
| Aug 29, 2025 | 355.20 | 366.00 | 355.20 | 363.05 | 362.15 | 1.18% | 856,038 |
| Aug 28, 2025 | 347.00 | 362.95 | 340.00 | 358.80 | 357.91 | 2.41% | 1,018,828 |
| Aug 26, 2025 | 358.95 | 358.95 | 348.55 | 350.35 | 349.48 | -2.60% | 1,470,447 |
| Aug 25, 2025 | 361.25 | 376.50 | 354.00 | 359.70 | 358.81 | 0.40% | 2,035,702 |
| Aug 22, 2025 | 369.00 | 378.00 | 355.05 | 358.25 | 357.36 | -1.32% | 2,212,856 |
| Aug 21, 2025 | 346.40 | 367.00 | 346.00 | 363.05 | 362.15 | 4.52% | 2,517,474 |
| Aug 20, 2025 | 354.00 | 358.00 | 340.35 | 347.35 | 346.49 | -3.25% | 1,630,835 |
| Aug 19, 2025 | 360.60 | 361.90 | 353.55 | 359.00 | 358.11 | -0.14% | 414,779 |
| Aug 18, 2025 | 368.00 | 369.00 | 355.00 | 359.50 | 358.61 | -0.64% | 689,624 |
| Aug 14, 2025 | 363.45 | 366.00 | 348.60 | 361.80 | 360.90 | -1.42% | 1,054,251 |
| Aug 13, 2025 | 369.30 | 373.90 | 358.95 | 367.00 | 366.09 | 0.40% | 735,183 |
| Aug 12, 2025 | 370.00 | 380.90 | 361.80 | 365.55 | 364.65 | 0.44% | 2,064,841 |
| Aug 11, 2025 | 359.00 | 370.50 | 355.65 | 363.95 | 363.05 | 0.92% | 868,919 |
| Aug 8, 2025 | 360.90 | 365.00 | 353.05 | 360.65 | 359.76 | -0.28% | 611,331 |
| Aug 7, 2025 | 343.35 | 365.00 | 336.00 | 361.65 | 360.75 | 2.55% | 899,523 |
| Aug 6, 2025 | 350.00 | 359.10 | 340.60 | 352.65 | 351.78 | 0.73% | 641,437 |
| Aug 5, 2025 | 341.40 | 353.95 | 337.60 | 350.10 | 349.23 | 2.35% | 348,340 |
| Aug 4, 2025 | 332.00 | 347.80 | 330.10 | 342.05 | 341.20 | 3.20% | 417,012 |
| Aug 1, 2025 | 341.05 | 341.85 | 330.00 | 331.45 | 330.63 | -3.21% | 234,626 |
| Jul 31, 2025 | 310.00 | 346.80 | 307.00 | 342.45 | 341.60 | 1.74% | 1,136,063 |
| Jul 30, 2025 | 335.40 | 342.05 | 335.00 | 336.60 | 335.77 | 0.36% | 158,575 |
| Jul 29, 2025 | 337.10 | 341.00 | 332.45 | 335.40 | 334.57 | -0.50% | 175,596 |
| Jul 28, 2025 | 345.70 | 347.70 | 334.00 | 337.10 | 336.27 | -2.74% | 231,018 |
| Jul 25, 2025 | 347.30 | 351.15 | 345.00 | 346.60 | 345.74 | -0.29% | 142,696 |
| Jul 24, 2025 | 352.00 | 352.20 | 345.80 | 347.60 | 346.74 | -0.04% | 158,818 |
| Jul 23, 2025 | 352.00 | 353.75 | 344.60 | 347.75 | 346.89 | -0.81% | 281,204 |