NSE:GOLDIAM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	345.90	352.00	338.45	344.40	-	0.29%	498,629
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
Jul 3, 2026	338.93	363.00	334.58	360.30	360.30	6.77%	2,054,561
Jul 2, 2026	338.25	348.75	336.11	337.46	337.46	0.75%	1,114,250
Jul 1, 2026	334.05	338.51	330.00	334.95	334.95	0.55%	615,051
Jun 30, 2026	331.76	334.91	318.45	333.11	333.11	-1.88%	2,080,571
Jun 29, 2026	347.33	349.43	337.69	339.49	339.49	-2.62%	483,249
Jun 25, 2026	346.43	352.35	342.45	348.64	348.64	0.12%	622,414
Jun 24, 2026	353.25	357.00	339.41	348.23	348.23	-1.11%	937,702
Jun 23, 2026	351.68	360.00	349.35	352.13	352.13	0.01%	659,399
Jun 22, 2026	357.75	360.68	348.38	352.09	352.09	-1.09%	784,729
Jun 19, 2026	354.41	365.40	352.76	355.95	355.95	-1.06%	745,757
Jun 18, 2026	370.50	380.59	355.50	359.78	359.78	-4.06%	1,441,334
Jun 17, 2026	367.50	378.75	360.04	375.00	375.00	2.95%	2,143,293
Jun 16, 2026	349.39	369.68	347.48	364.24	364.24	3.55%	1,961,225
Jun 15, 2026	360.00	369.00	348.56	351.75	351.75	-2.05%	2,063,786
Jun 12, 2026	322.50	363.75	322.50	359.10	359.10	12.98%	10,801,654
Jun 11, 2026	319.58	328.28	314.06	317.85	317.85	-1.81%	795,881
Jun 10, 2026	328.58	343.50	320.33	323.70	323.70	-0.66%	2,908,221
Jun 9, 2026	308.25	328.50	308.25	325.84	325.84	5.87%	1,398,807
Jun 8, 2026	309.45	315.75	305.25	307.76	307.76	-2.67%	417,175
Jun 5, 2026	325.88	327.98	312.38	316.20	316.20	-2.35%	680,565
Jun 4, 2026	330.00	336.49	321.83	323.81	323.81	-0.82%	1,210,514
Jun 3, 2026	320.93	329.25	316.35	326.48	326.48	2.56%	1,506,603
Jun 2, 2026	308.74	331.50	308.25	318.34	318.34	3.59%	2,607,783
Jun 1, 2026	307.69	326.25	305.48	307.31	307.31	0.21%	1,664,138
May 29, 2026	311.21	320.85	302.40	306.68	306.68	-0.74%	887,689
May 27, 2026	307.50	321.00	294.15	308.96	308.96	0.92%	3,417,038
May 26, 2026	304.73	309.38	300.38	306.15	306.15	0.06%	379,094
May 25, 2026	297.38	310.31	295.16	305.96	305.96	4.26%	838,939
May 22, 2026	288.75	294.75	287.36	293.48	293.48	2.07%	387,949
May 21, 2026	288.00	292.05	285.30	287.51	287.51	0.74%	282,630
May 20, 2026	283.39	289.01	280.95	285.41	285.41	0.21%	345,114
May 19, 2026	279.00	286.88	279.00	284.81	284.81	2.61%	321,694
May 18, 2026	281.25	286.05	270.34	277.58	277.58	-2.25%	579,803
May 15, 2026	287.25	293.36	282.38	283.95	283.95	-1.34%	514,529
May 14, 2026	296.10	297.34	284.06	287.81	287.81	-1.65%	610,413
May 13, 2026	284.25	295.88	280.50	292.65	292.65	1.79%	1,075,885
May 12, 2026	311.18	314.10	285.26	287.51	287.51	-7.88%	1,116,195