Goldiam International Limited (NSE:GOLDIAM)
India · Delayed Price · Currency is INR 376.50
-7.70 (-2.00%)
Feb 19, 2026, 3:30 PM IST
Goldiam International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 389.90 | 392.10 | 373.40 | 384.20 | 384.20 | -0.95% | 1,186,719 |
| Feb 17, 2026 | 387.00 | 402.00 | 386.25 | 387.90 | 387.90 | -1.22% | 569,880 |
| Feb 16, 2026 | 392.00 | 403.65 | 380.10 | 392.70 | 392.70 | -0.17% | 752,775 |
| Feb 13, 2026 | 378.05 | 406.50 | 377.45 | 393.35 | 393.35 | 2.50% | 1,549,411 |
| Feb 12, 2026 | 387.00 | 396.30 | 382.80 | 383.75 | 383.75 | -2.08% | 792,351 |
| Feb 11, 2026 | 414.85 | 419.90 | 390.00 | 391.90 | 389.15 | -4.67% | 1,700,008 |
| Feb 10, 2026 | 408.80 | 444.00 | 405.00 | 411.10 | 408.22 | 0.95% | 6,042,330 |
| Feb 9, 2026 | 389.00 | 428.75 | 385.00 | 407.25 | 404.39 | 11.38% | 8,477,375 |
| Feb 6, 2026 | 354.95 | 369.00 | 346.40 | 365.65 | 363.08 | 3.01% | 779,407 |
| Feb 5, 2026 | 357.10 | 357.10 | 346.50 | 354.95 | 352.46 | -1.88% | 547,703 |
| Feb 4, 2026 | 361.00 | 366.50 | 353.00 | 361.75 | 359.21 | 1.13% | 1,848,001 |
| Feb 3, 2026 | 357.70 | 357.70 | 342.05 | 357.70 | 355.19 | 19.99% | 2,402,932 |
| Feb 2, 2026 | 305.05 | 311.95 | 289.80 | 298.10 | 296.01 | -2.53% | 594,565 |
| Feb 1, 2026 | 311.15 | 314.85 | 301.00 | 305.85 | 303.70 | -1.70% | 211,209 |
| Jan 30, 2026 | 314.05 | 316.25 | 308.50 | 311.15 | 308.97 | -1.22% | 235,203 |
| Jan 29, 2026 | 322.25 | 323.95 | 305.00 | 315.00 | 312.79 | -2.25% | 489,622 |
| Jan 28, 2026 | 297.70 | 332.45 | 295.00 | 322.25 | 319.99 | 10.17% | 949,840 |
| Jan 27, 2026 | 300.00 | 300.20 | 283.70 | 292.50 | 290.45 | -1.50% | 717,106 |
| Jan 23, 2026 | 314.10 | 314.10 | 295.00 | 296.95 | 294.87 | -4.04% | 361,273 |
| Jan 22, 2026 | 300.00 | 312.50 | 297.50 | 309.45 | 307.28 | 5.79% | 446,576 |
| Jan 21, 2026 | 308.05 | 316.00 | 288.05 | 292.50 | 290.45 | -5.68% | 645,279 |
| Jan 20, 2026 | 328.75 | 335.65 | 308.00 | 310.10 | 307.92 | -5.37% | 626,547 |
| Jan 19, 2026 | 334.50 | 338.20 | 322.80 | 327.70 | 325.40 | -2.11% | 231,956 |
| Jan 16, 2026 | 335.80 | 338.00 | 330.20 | 334.75 | 332.40 | 0.48% | 236,446 |
| Jan 14, 2026 | 342.80 | 346.70 | 331.15 | 333.15 | 330.81 | -3.52% | 411,597 |
| Jan 13, 2026 | 345.00 | 359.70 | 342.55 | 345.30 | 342.88 | 0.64% | 324,871 |
| Jan 12, 2026 | 340.05 | 345.20 | 330.15 | 343.10 | 340.69 | 0.09% | 349,858 |
| Jan 9, 2026 | 351.00 | 358.75 | 338.30 | 342.80 | 340.39 | -3.27% | 576,245 |
| Jan 8, 2026 | 374.95 | 375.35 | 352.00 | 354.40 | 351.91 | -5.13% | 415,089 |
| Jan 7, 2026 | 373.00 | 376.95 | 369.10 | 373.55 | 370.93 | -0.78% | 496,254 |
| Jan 6, 2026 | 356.40 | 392.30 | 351.60 | 376.50 | 373.86 | 5.64% | 628,776 |
| Jan 5, 2026 | 363.50 | 367.00 | 354.70 | 356.40 | 353.90 | -2.24% | 177,796 |
| Jan 2, 2026 | 363.00 | 367.00 | 360.10 | 364.55 | 361.99 | 0.48% | 158,619 |
| Jan 1, 2026 | 361.85 | 364.15 | 360.10 | 362.80 | 360.25 | 0.07% | 121,072 |
| Dec 31, 2025 | 361.00 | 364.65 | 359.85 | 362.55 | 360.01 | 1.07% | 196,288 |
| Dec 30, 2025 | 352.45 | 368.35 | 349.65 | 358.70 | 356.18 | 1.77% | 1,257,752 |
| Dec 29, 2025 | 360.65 | 361.40 | 351.40 | 352.45 | 349.98 | -2.27% | 480,428 |
| Dec 26, 2025 | 362.95 | 366.05 | 360.00 | 360.65 | 358.12 | -0.69% | 219,697 |
| Dec 24, 2025 | 367.20 | 370.45 | 362.00 | 363.15 | 360.60 | -1.06% | 269,614 |
| Dec 23, 2025 | 373.90 | 375.00 | 366.10 | 367.05 | 364.47 | -1.02% | 196,123 |
| Dec 22, 2025 | 375.00 | 378.00 | 368.10 | 370.85 | 368.25 | 0.20% | 317,331 |
| Dec 19, 2025 | 363.90 | 371.00 | 363.90 | 370.10 | 367.50 | 2.05% | 121,491 |
| Dec 18, 2025 | 368.80 | 368.80 | 361.25 | 362.65 | 360.11 | -1.05% | 137,574 |
| Dec 17, 2025 | 374.00 | 374.00 | 365.00 | 366.50 | 363.93 | -1.66% | 142,847 |
| Dec 16, 2025 | 372.50 | 375.00 | 369.30 | 372.70 | 370.08 | 0.04% | 122,655 |
| Dec 15, 2025 | 371.80 | 374.00 | 369.00 | 372.55 | 369.94 | 0.30% | 511,419 |
| Dec 12, 2025 | 373.95 | 376.55 | 370.20 | 371.45 | 368.84 | -0.26% | 177,198 |
| Dec 11, 2025 | 372.95 | 375.85 | 368.85 | 372.40 | 369.79 | 0.39% | 158,576 |
| Dec 10, 2025 | 377.95 | 385.95 | 369.35 | 370.95 | 368.35 | -0.76% | 292,536 |
| Dec 9, 2025 | 362.00 | 377.95 | 362.00 | 373.80 | 371.18 | 2.15% | 337,678 |