Goldiam International Limited (NSE:GOLDIAM)
India · Delayed Price · Currency is INR 292.00
+23.35 (8.69%)
Apr 1, 2026, 3:30 PM IST
NSE:GOLDIAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 276.00 | 298.80 | 272.75 | 290.40 | 290.40 | 8.10% | 837,409 |
| Mar 30, 2026 | 278.00 | 280.00 | 265.00 | 268.65 | 268.65 | -5.20% | 915,251 |
| Mar 27, 2026 | 291.10 | 291.80 | 277.60 | 283.40 | 283.40 | -2.65% | 735,547 |
| Mar 25, 2026 | 292.15 | 301.60 | 288.10 | 291.10 | 291.10 | 1.52% | 1,708,355 |
| Mar 24, 2026 | 292.30 | 294.00 | 277.25 | 286.75 | 286.75 | 1.70% | 504,903 |
| Mar 23, 2026 | 293.00 | 293.90 | 280.00 | 281.95 | 281.95 | -4.78% | 424,806 |
| Mar 20, 2026 | 294.00 | 302.80 | 292.90 | 296.10 | 296.10 | 1.60% | 388,970 |
| Mar 19, 2026 | 298.55 | 299.50 | 290.10 | 291.45 | 291.45 | -4.82% | 502,042 |
| Mar 18, 2026 | 298.65 | 310.00 | 298.10 | 306.20 | 306.20 | 3.25% | 546,653 |
| Mar 17, 2026 | 292.40 | 300.60 | 289.40 | 296.55 | 296.55 | 1.59% | 514,283 |
| Mar 16, 2026 | 297.00 | 299.50 | 285.00 | 291.90 | 291.90 | -1.57% | 544,668 |
| Mar 13, 2026 | 310.90 | 310.90 | 295.00 | 296.55 | 296.55 | -4.95% | 733,404 |
| Mar 12, 2026 | 313.05 | 317.25 | 303.90 | 312.00 | 312.00 | -0.35% | 511,543 |
| Mar 11, 2026 | 321.00 | 327.10 | 310.10 | 313.10 | 313.10 | -2.43% | 457,774 |
| Mar 10, 2026 | 313.30 | 328.00 | 311.85 | 320.90 | 320.90 | 2.47% | 505,705 |
| Mar 9, 2026 | 313.10 | 319.80 | 306.00 | 313.15 | 313.15 | -3.06% | 493,438 |
| Mar 6, 2026 | 327.50 | 330.75 | 320.00 | 323.05 | 323.05 | -2.12% | 330,403 |
| Mar 5, 2026 | 333.45 | 337.95 | 314.65 | 330.05 | 330.05 | 0.47% | 896,802 |
| Mar 4, 2026 | 340.00 | 340.00 | 326.10 | 328.50 | 328.50 | -5.64% | 523,932 |
| Mar 2, 2026 | 339.00 | 355.00 | 331.00 | 348.15 | 348.15 | -1.01% | 742,403 |
| Feb 27, 2026 | 352.90 | 355.95 | 350.00 | 351.70 | 351.70 | -0.35% | 253,118 |
| Feb 26, 2026 | 352.95 | 357.00 | 348.30 | 352.95 | 352.95 | 0.76% | 366,958 |
| Feb 25, 2026 | 356.00 | 360.00 | 342.25 | 350.30 | 350.30 | -0.98% | 456,145 |
| Feb 24, 2026 | 361.00 | 361.00 | 348.00 | 353.75 | 353.75 | -1.75% | 414,689 |
| Feb 23, 2026 | 386.00 | 386.95 | 356.25 | 360.05 | 360.05 | -5.49% | 1,073,955 |
| Feb 20, 2026 | 375.00 | 386.30 | 373.35 | 380.95 | 380.95 | 0.63% | 474,092 |
| Feb 19, 2026 | 385.55 | 391.95 | 375.00 | 378.55 | 378.55 | -1.47% | 670,054 |
| 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 |