Goldiam International Limited (NSE:GOLDIAM)
India · Delayed Price · Currency is INR 318.50
-0.50 (-0.16%)
Nov 11, 2026, 1:14 PM IST
NSE:GOLDIAM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 318.10 | 322.20 | 311.00 | 318.50 | 318.50 | -0.16% | 277,202 |
| Nov 9, 2026 | 322.00 | 331.95 | 307.15 | 319.00 | 319.00 | -1.45% | 798,153 |
| Nov 8, 2026 | 324.00 | 328.45 | 321.65 | 323.70 | 323.70 | 2.23% | 276,384 |
| Nov 6, 2026 | 322.00 | 323.90 | 314.00 | 316.65 | 316.65 | -1.74% | 410,179 |
| Nov 5, 2026 | 316.00 | 326.90 | 311.00 | 322.25 | 322.25 | 4.36% | 796,828 |
| Nov 4, 2026 | 292.85 | 312.60 | 292.25 | 308.80 | 308.80 | 6.30% | 524,238 |
| Nov 3, 2026 | 290.80 | 295.80 | 289.90 | 290.50 | 290.50 | -0.09% | 238,206 |
| Nov 2, 2026 | 285.70 | 293.80 | 279.50 | 290.75 | 290.75 | 1.77% | 244,369 |
| Oct 30, 2026 | 298.50 | 299.90 | 283.00 | 285.70 | 285.70 | -4.18% | 251,135 |
| Oct 29, 2026 | 292.50 | 299.20 | 290.20 | 298.15 | 298.15 | 1.95% | 241,411 |
| Oct 28, 2026 | 292.40 | 296.50 | 287.00 | 292.45 | 292.45 | -0.80% | 301,497 |
| Oct 27, 2026 | 294.85 | 299.15 | 292.20 | 294.80 | 294.80 | -0.02% | 293,488 |
| Oct 26, 2026 | 289.00 | 298.75 | 284.80 | 294.85 | 294.85 | 1.55% | 255,399 |
| Oct 23, 2026 | 302.00 | 304.65 | 283.85 | 290.35 | 290.35 | -3.83% | 554,630 |
| Oct 22, 2026 | 307.05 | 313.45 | 300.00 | 301.90 | 301.90 | -1.81% | 364,203 |
| Oct 21, 2026 | 317.00 | 320.05 | 305.10 | 307.45 | 307.45 | -3.88% | 367,467 |
| Oct 19, 2026 | 325.55 | 329.00 | 315.15 | 319.85 | 319.85 | -0.16% | 495,498 |
| Oct 16, 2026 | 308.75 | 327.55 | 308.25 | 320.35 | 320.35 | 3.52% | 632,196 |
| Oct 15, 2026 | 312.00 | 313.25 | 305.90 | 309.45 | 309.45 | -0.77% | 208,543 |
| Oct 14, 2026 | 312.00 | 316.10 | 308.90 | 311.85 | 311.85 | 0.18% | 281,404 |
| Oct 13, 2026 | 307.65 | 313.30 | 304.05 | 311.30 | 311.30 | 1.19% | 217,014 |
| Oct 12, 2026 | 306.00 | 314.60 | 306.00 | 307.65 | 307.65 | 0.57% | 201,441 |
| Oct 9, 2026 | 306.00 | 310.00 | 303.85 | 305.90 | 305.90 | 0.05% | 189,055 |
| Oct 8, 2026 | 315.25 | 315.90 | 305.00 | 305.75 | 305.75 | -3.55% | 339,067 |
| Oct 7, 2026 | 316.90 | 321.60 | 311.55 | 317.00 | 317.00 | -0.16% | 338,407 |
| Oct 6, 2026 | 310.20 | 321.30 | 310.20 | 317.50 | 317.50 | 2.42% | 319,497 |
| Oct 5, 2026 | 313.45 | 316.80 | 306.00 | 310.00 | 310.00 | -0.26% | 368,723 |
| Oct 1, 2026 | 312.50 | 316.55 | 302.40 | 310.80 | 310.80 | -0.85% | 423,092 |
| Sep 30, 2026 | 323.00 | 327.45 | 311.15 | 313.45 | 313.45 | -2.91% | 331,778 |
| Sep 29, 2026 | 312.60 | 330.90 | 310.00 | 322.85 | 322.85 | 3.28% | 931,591 |
| Sep 28, 2026 | 322.05 | 324.05 | 310.90 | 312.60 | 312.60 | -3.83% | 612,243 |
| Sep 25, 2026 | 322.10 | 326.95 | 320.00 | 325.05 | 325.05 | 1.04% | 256,884 |
| Sep 24, 2026 | 328.95 | 328.95 | 320.00 | 321.70 | 321.70 | -3.28% | 306,994 |
| Sep 23, 2026 | 322.00 | 333.50 | 321.45 | 332.60 | 332.60 | 4.00% | 477,829 |
| Sep 22, 2026 | 324.00 | 326.55 | 318.65 | 319.80 | 319.80 | -1.10% | 381,738 |
| Sep 21, 2026 | 327.95 | 335.20 | 322.40 | 323.35 | 323.35 | -1.04% | 399,675 |
| Sep 18, 2026 | 325.90 | 329.20 | 322.10 | 326.75 | 326.75 | 0.35% | 282,706 |
| Sep 17, 2026 | 321.20 | 329.00 | 320.75 | 325.60 | 325.60 | 1.18% | 297,405 |
| Sep 16, 2026 | 324.70 | 329.95 | 317.00 | 321.80 | 321.80 | -0.72% | 408,492 |
| Sep 15, 2026 | 329.00 | 340.90 | 322.00 | 324.15 | 324.15 | -0.26% | 797,777 |
| Sep 11, 2026 | 325.00 | 329.30 | 320.80 | 325.00 | 325.00 | -0.85% | 477,957 |
| Sep 10, 2026 | 330.00 | 333.05 | 325.60 | 327.80 | 327.80 | -0.61% | 299,837 |
| Sep 9, 2026 | 341.00 | 341.10 | 328.25 | 329.80 | 329.80 | -2.48% | 512,298 |
| Sep 8, 2026 | 339.45 | 343.90 | 335.60 | 338.20 | 338.20 | -0.66% | 583,593 |
| Sep 7, 2026 | 345.15 | 345.95 | 331.80 | 340.45 | 340.45 | -1.40% | 926,463 |
| Sep 4, 2026 | 341.05 | 350.00 | 341.05 | 345.30 | 345.30 | 1.37% | 332,390 |
| Sep 3, 2026 | 344.95 | 350.00 | 338.20 | 340.65 | 340.65 | -1.00% | 351,901 |
| Sep 2, 2026 | 340.20 | 347.10 | 336.05 | 344.10 | 344.10 | 0.50% | 326,183 |
| Sep 1, 2026 | 348.90 | 349.05 | 340.85 | 342.40 | 342.40 | -1.79% | 348,336 |
| Aug 31, 2026 | 345.00 | 358.00 | 339.00 | 348.65 | 348.65 | 0.03% | 631,597 |