Goldiam International Limited (NSE:GOLDIAM)
India · Delayed Price · Currency is INR 354.00
-7.65 (-2.12%)
Aug 8, 2025, 3:29 PM IST
Goldiam International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 343.35 | 365.00 | 336.00 | 361.65 | 361.65 | 2.55% | 899,233 |
| Aug 6, 2025 | 350.00 | 359.10 | 340.60 | 352.65 | 352.65 | 0.73% | 641,437 |
| Aug 5, 2025 | 341.40 | 353.95 | 337.60 | 350.10 | 350.10 | 2.35% | 348,340 |
| Aug 4, 2025 | 332.00 | 347.80 | 330.10 | 342.05 | 342.05 | 3.20% | 417,012 |
| Aug 1, 2025 | 341.05 | 341.85 | 330.00 | 331.45 | 331.45 | -3.21% | 234,626 |
| Jul 31, 2025 | 310.00 | 346.80 | 307.00 | 342.45 | 342.45 | 1.74% | 1,136,360 |
| Jul 30, 2025 | 335.40 | 342.05 | 335.00 | 336.60 | 336.60 | 0.36% | 158,575 |
| Jul 29, 2025 | 337.10 | 341.00 | 332.45 | 335.40 | 335.40 | -0.50% | 175,596 |
| Jul 28, 2025 | 345.70 | 347.70 | 334.00 | 337.10 | 337.10 | -2.74% | 231,018 |
| Jul 25, 2025 | 347.30 | 351.15 | 345.00 | 346.60 | 346.60 | -0.29% | 142,696 |
| Jul 24, 2025 | 352.00 | 352.20 | 345.80 | 347.60 | 347.60 | -0.04% | 158,818 |
| Jul 23, 2025 | 352.00 | 353.75 | 344.60 | 347.75 | 347.75 | -0.81% | 281,204 |
| Jul 22, 2025 | 366.70 | 366.95 | 350.00 | 350.60 | 350.60 | -4.01% | 488,765 |
| Jul 21, 2025 | 366.45 | 368.00 | 362.00 | 365.25 | 365.25 | 0.77% | 497,930 |
| Jul 18, 2025 | 360.90 | 366.60 | 357.00 | 362.45 | 362.45 | 1.27% | 570,549 |
| Jul 17, 2025 | 342.30 | 374.00 | 342.30 | 357.90 | 357.90 | 4.71% | 2,344,891 |
| Jul 16, 2025 | 344.20 | 346.90 | 341.20 | 341.80 | 341.80 | -0.49% | 118,061 |
| Jul 15, 2025 | 336.60 | 346.10 | 336.60 | 343.50 | 343.50 | 2.05% | 191,063 |
| Jul 14, 2025 | 339.80 | 340.55 | 334.20 | 336.60 | 336.60 | -0.94% | 186,412 |
| Jul 11, 2025 | 340.10 | 342.40 | 339.00 | 339.80 | 339.80 | -0.63% | 143,158 |
| Jul 10, 2025 | 344.50 | 346.30 | 340.80 | 341.95 | 341.95 | -0.74% | 139,325 |
| Jul 9, 2025 | 349.65 | 353.85 | 342.20 | 344.50 | 344.50 | -0.49% | 403,631 |
| Jul 8, 2025 | 345.95 | 350.15 | 338.50 | 346.20 | 346.20 | 0.89% | 274,004 |
| Jul 7, 2025 | 346.95 | 358.50 | 341.30 | 343.15 | 343.15 | -1.31% | 352,973 |
| Jul 4, 2025 | 342.70 | 348.95 | 340.70 | 347.70 | 347.70 | 1.46% | 263,429 |
| Jul 3, 2025 | 345.00 | 345.00 | 340.00 | 342.70 | 342.70 | 0.35% | 124,803 |
| Jul 2, 2025 | 344.50 | 345.00 | 339.00 | 341.50 | 341.50 | -0.58% | 226,412 |
| Jul 1, 2025 | 345.00 | 347.50 | 342.15 | 343.50 | 343.50 | -0.10% | 168,393 |
| Jun 30, 2025 | 345.30 | 347.00 | 340.70 | 343.85 | 343.85 | -0.42% | 268,727 |
| Jun 27, 2025 | 343.80 | 356.55 | 342.50 | 345.30 | 345.30 | 0.96% | 472,042 |
| Jun 26, 2025 | 345.50 | 348.00 | 339.05 | 342.00 | 342.00 | -0.55% | 237,692 |
| Jun 25, 2025 | 345.10 | 349.50 | 342.70 | 343.90 | 343.90 | 0.35% | 217,752 |
| Jun 24, 2025 | 345.35 | 351.70 | 341.75 | 342.70 | 342.70 | 0.28% | 298,504 |
| Jun 23, 2025 | 344.00 | 348.05 | 341.00 | 341.75 | 341.75 | -1.46% | 248,575 |
| Jun 20, 2025 | 348.90 | 352.95 | 344.25 | 346.80 | 346.80 | -0.60% | 461,612 |
| Jun 19, 2025 | 362.10 | 366.95 | 347.00 | 348.90 | 348.90 | -4.07% | 406,134 |
| Jun 18, 2025 | 357.45 | 369.90 | 355.80 | 363.70 | 363.70 | 1.75% | 445,727 |
| Jun 17, 2025 | 363.60 | 366.80 | 356.10 | 357.45 | 357.45 | -1.69% | 310,370 |
| Jun 16, 2025 | 359.00 | 366.00 | 350.95 | 363.60 | 363.60 | 1.28% | 328,725 |
| Jun 13, 2025 | 351.25 | 361.95 | 350.00 | 359.00 | 359.00 | 0.08% | 551,901 |
| Jun 12, 2025 | 362.00 | 368.00 | 356.75 | 358.70 | 358.70 | -1.21% | 370,872 |
| Jun 11, 2025 | 360.05 | 366.50 | 358.80 | 363.10 | 363.10 | 1.03% | 585,143 |
| Jun 10, 2025 | 350.00 | 373.85 | 350.00 | 359.40 | 359.40 | 2.69% | 1,309,283 |
| Jun 9, 2025 | 362.00 | 364.70 | 349.00 | 350.00 | 350.00 | -2.66% | 703,589 |
| Jun 6, 2025 | 363.50 | 368.30 | 358.80 | 359.55 | 359.55 | -0.17% | 331,240 |
| Jun 5, 2025 | 364.60 | 370.50 | 359.00 | 360.15 | 360.15 | -1.00% | 301,263 |
| Jun 4, 2025 | 367.60 | 368.85 | 362.90 | 363.80 | 363.80 | -1.01% | 261,580 |
| Jun 3, 2025 | 370.05 | 375.35 | 365.60 | 367.50 | 367.50 | -0.43% | 229,293 |
| Jun 2, 2025 | 375.60 | 377.80 | 367.55 | 369.10 | 369.10 | -1.73% | 291,494 |
| May 30, 2025 | 374.00 | 381.00 | 368.00 | 375.60 | 375.60 | 0.95% | 372,968 |