NSE:GOLDIAM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	385.00	393.00	383.15	391.30	391.30	2.07%	290,962
May 21, 2026	384.00	389.40	380.40	383.35	383.35	0.74%	211,973
May 20, 2026	377.85	385.35	374.60	380.55	380.55	0.21%	258,836
May 19, 2026	372.00	382.50	372.00	379.75	379.75	2.61%	241,271
May 18, 2026	375.00	381.40	360.45	370.10	370.10	-2.25%	434,853
May 15, 2026	383.00	391.15	376.50	378.60	378.60	-1.34%	385,897
May 14, 2026	394.80	396.45	378.75	383.75	383.75	-1.65%	457,810
May 13, 2026	379.00	394.50	374.00	390.20	390.20	1.79%	806,914
May 12, 2026	414.90	418.80	380.35	383.35	383.35	-7.88%	837,147
May 11, 2026	424.95	427.90	408.40	416.15	416.15	-4.54%	1,002,548
May 8, 2026	418.70	448.65	418.70	435.95	435.95	4.46%	1,958,141
May 7, 2026	410.00	421.00	405.20	417.35	417.35	2.32%	906,884
May 6, 2026	403.50	419.00	400.00	407.90	407.90	0.64%	692,952
May 5, 2026	395.00	409.95	394.05	405.30	405.30	1.50%	517,909
May 4, 2026	380.00	410.45	373.50	399.30	399.30	5.89%	621,568
Apr 30, 2026	380.95	384.70	373.65	377.10	377.10	-2.50%	245,570
Apr 29, 2026	380.10	389.00	380.10	386.75	386.75	1.16%	264,488
Apr 28, 2026	385.00	387.80	380.60	382.30	382.30	-1.10%	190,917
Apr 27, 2026	382.10	392.50	382.10	386.55	386.55	1.42%	252,051
Apr 24, 2026	395.40	397.60	378.95	381.15	381.15	-3.62%	414,724
Apr 23, 2026	400.00	403.40	392.35	395.45	395.45	-2.08%	295,700
Apr 22, 2026	409.95	412.80	399.30	403.85	403.85	-1.86%	558,882
Apr 21, 2026	410.00	415.00	403.15	411.50	411.50	1.04%	888,970
Apr 20, 2026	399.75	414.10	391.00	407.25	407.25	0.28%	829,606
Apr 17, 2026	386.00	417.00	383.20	406.10	406.10	5.44%	1,117,640
Apr 16, 2026	394.00	398.80	378.70	385.15	385.15	0.43%	1,121,126
Apr 15, 2026	346.00	404.00	344.90	383.50	383.50	13.34%	1,729,228
Apr 13, 2026	334.25	347.90	328.90	338.35	338.35	-2.37%	558,575
Apr 10, 2026	335.05	350.65	334.05	346.55	346.55	3.94%	767,156
Apr 9, 2026	336.60	341.20	328.60	333.40	333.40	-1.39%	441,680
Apr 8, 2026	321.50	347.70	313.20	338.10	338.10	11.18%	2,254,211
Apr 7, 2026	299.90	308.60	297.05	304.10	304.10	1.05%	430,192
Apr 6, 2026	292.00	302.90	285.00	300.95	300.95	3.21%	571,102
Apr 2, 2026	286.00	293.00	276.10	291.60	291.60	0.41%	325,285
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