Goldiam International Limited (NSE:GOLDIAM)
India · Delayed Price · Currency is INR 326.40
-1.40 (-0.43%)
Sep 11, 2026, 3:30 PM IST
NSE:GOLDIAM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 355.00 | 355.85 | 346.10 | 348.55 | 348.55 | -1.19% | 332,253 |
| Aug 27, 2026 | 358.15 | 360.05 | 350.10 | 352.75 | 352.75 | -1.20% | 314,940 |
| Aug 26, 2026 | 358.00 | 363.50 | 356.10 | 357.05 | 357.05 | -0.82% | 265,005 |
| Aug 25, 2026 | 356.05 | 362.95 | 356.05 | 360.00 | 360.00 | -0.15% | 246,651 |
| Aug 24, 2026 | 363.00 | 365.05 | 358.30 | 360.55 | 360.55 | 0.06% | 362,036 |
| Aug 21, 2026 | 362.80 | 366.50 | 359.10 | 360.35 | 360.35 | -0.77% | 426,480 |
| Aug 20, 2026 | 366.10 | 370.00 | 361.00 | 363.15 | 363.15 | -0.15% | 413,817 |
| Aug 19, 2026 | 364.30 | 366.85 | 357.60 | 363.70 | 363.70 | 0.54% | 636,295 |
| Aug 18, 2026 | 372.00 | 372.00 | 360.05 | 361.75 | 361.75 | -3.38% | 1,088,172 |
| Aug 17, 2026 | 371.00 | 378.00 | 366.10 | 374.40 | 374.40 | 2.39% | 1,336,547 |
| Aug 14, 2026 | 362.90 | 371.35 | 355.20 | 365.65 | 365.65 | 0.79% | 2,540,560 |
| Aug 13, 2026 | 373.90 | 377.10 | 360.50 | 362.80 | 362.80 | -2.70% | 847,844 |
| Aug 12, 2026 | 387.90 | 387.90 | 369.05 | 372.85 | 372.85 | -2.92% | 898,754 |
| Aug 11, 2026 | 375.00 | 398.20 | 369.00 | 384.05 | 384.05 | 4.06% | 3,058,925 |
| Aug 10, 2026 | 388.00 | 390.00 | 366.10 | 369.05 | 369.05 | -1.03% | 1,539,915 |
| Aug 7, 2026 | 379.90 | 398.00 | 359.65 | 372.90 | 372.90 | -0.86% | 7,430,942 |
| Aug 6, 2026 | 363.50 | 382.50 | 360.15 | 376.15 | 376.15 | 3.87% | 1,555,115 |
| Aug 5, 2026 | 364.50 | 365.95 | 360.10 | 362.15 | 362.15 | 0.29% | 287,739 |
| Aug 4, 2026 | 363.05 | 368.00 | 355.65 | 361.10 | 361.10 | -0.51% | 509,486 |
| Aug 3, 2026 | 376.00 | 381.45 | 361.10 | 362.95 | 362.95 | -3.39% | 765,796 |
| Jul 31, 2026 | 363.05 | 379.40 | 361.30 | 375.70 | 375.70 | 3.93% | 1,046,622 |
| Jul 30, 2026 | 354.75 | 374.00 | 354.20 | 361.50 | 361.50 | 2.47% | 1,473,816 |
| Jul 29, 2026 | 358.70 | 364.40 | 350.45 | 352.80 | 352.80 | -1.64% | 607,428 |
| Jul 28, 2026 | 357.00 | 364.00 | 351.50 | 358.70 | 358.70 | 0.83% | 789,460 |
| Jul 27, 2026 | 352.15 | 358.50 | 352.15 | 355.75 | 355.75 | 1.79% | 603,390 |
| Jul 24, 2026 | 347.00 | 352.00 | 335.00 | 349.50 | 349.50 | 0.71% | 572,301 |
| Jul 23, 2026 | 340.00 | 356.75 | 337.75 | 347.05 | 347.05 | 1.51% | 896,139 |
| Jul 22, 2026 | 345.90 | 352.00 | 338.45 | 341.90 | 341.90 | -0.44% | 1,055,724 |
| Jul 21, 2026 | 341.10 | 347.95 | 330.95 | 343.40 | 343.40 | -0.16% | 951,678 |
| Jul 20, 2026 | 345.40 | 353.80 | 338.15 | 343.95 | 343.95 | -0.42% | 502,232 |
| Jul 17, 2026 | 350.00 | 352.95 | 341.00 | 345.40 | 345.40 | -2.10% | 507,901 |
| Jul 16, 2026 | 360.00 | 365.00 | 350.80 | 352.80 | 352.80 | -1.30% | 820,039 |
| Jul 15, 2026 | 361.20 | 362.00 | 345.10 | 357.45 | 357.45 | -0.57% | 1,254,536 |
| Jul 14, 2026 | 367.60 | 370.00 | 352.40 | 359.50 | 359.50 | -4.02% | 1,124,569 |
| Jul 13, 2026 | 371.00 | 393.65 | 365.75 | 374.55 | 374.55 | -0.91% | 3,231,438 |
| Jul 10, 2026 | 321.50 | 378.45 | 317.20 | 378.00 | 378.00 | 19.86% | 9,982,384 |
| Jul 9, 2026 | 319.50 | 324.90 | 314.06 | 315.38 | 315.38 | -1.07% | 1,283,886 |
| Jul 8, 2026 | 335.10 | 335.10 | 306.00 | 318.79 | 318.79 | -5.60% | 1,395,098 |
| Jul 7, 2026 | 349.13 | 350.21 | 336.30 | 337.69 | 337.69 | -3.13% | 638,653 |
| Jul 6, 2026 | 363.60 | 363.60 | 346.50 | 348.60 | 348.60 | -3.25% | 811,426 |