Goldkart Jewels Limited (NSE:GOLDKART)
India · Delayed Price · Currency is INR 222.00
0.00 (0.00%)
At close: Apr 16, 2026
Goldkart Jewels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 215.00 | 215.25 | 214.75 | 214.75 | 214.75 | -3.27% | 3,750 |
| Apr 16, 2026 | 227.00 | 227.00 | 222.00 | 222.00 | 222.00 | -8.83% | 6,875 |
| Apr 10, 2026 | 241.00 | 243.50 | 241.00 | 243.50 | 243.50 | 0.45% | 5,000 |
| Apr 9, 2026 | 242.00 | 243.00 | 242.00 | 242.40 | 242.40 | -1.06% | 4,375 |
| Apr 6, 2026 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | - | 625 |
| Mar 25, 2026 | 245.30 | 245.30 | 245.00 | 245.00 | 245.00 | -0.81% | 15,625 |
| Mar 24, 2026 | 246.00 | 247.00 | 246.00 | 247.00 | 247.00 | 0.61% | 18,750 |
| Mar 23, 2026 | 245.50 | 245.50 | 245.50 | 245.50 | 245.50 | 0.20% | 10,000 |
| Mar 20, 2026 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | -0.08% | 1,875 |
| Mar 19, 2026 | 245.00 | 245.50 | 245.00 | 245.20 | 245.20 | -0.73% | 8,750 |
| Mar 18, 2026 | 245.00 | 247.00 | 245.00 | 247.00 | 247.00 | -3.14% | 10,000 |
| Mar 13, 2026 | 246.00 | 255.00 | 246.00 | 255.00 | 255.00 | 3.66% | 15,000 |
| Mar 12, 2026 | 245.00 | 246.00 | 245.00 | 246.00 | 246.00 | -0.61% | 11,875 |
| Mar 5, 2026 | 247.00 | 248.00 | 247.00 | 247.50 | 247.50 | -2.17% | 3,125 |
| Mar 4, 2026 | 251.00 | 253.00 | 251.00 | 253.00 | 253.00 | -0.90% | 10,000 |
| Feb 27, 2026 | 255.10 | 255.30 | 255.10 | 255.30 | 255.30 | 2.53% | 10,000 |
| Feb 26, 2026 | 249.10 | 249.70 | 249.00 | 249.00 | 249.00 | -1.23% | 15,000 |
| Feb 25, 2026 | 246.20 | 252.10 | 239.00 | 252.10 | 252.10 | 2.48% | 21,250 |
| Feb 24, 2026 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | 2.50% | 12,500 |
| Feb 23, 2026 | 240.00 | 240.00 | 238.00 | 240.00 | 240.00 | 0.84% | 15,625 |
| Feb 20, 2026 | 237.90 | 238.00 | 237.90 | 238.00 | 238.00 | -0.42% | 20,000 |
| Feb 19, 2026 | 239.00 | 239.00 | 239.00 | 239.00 | 239.00 | 1.79% | 20,000 |
| Feb 18, 2026 | 235.00 | 235.00 | 232.00 | 234.80 | 234.80 | -0.53% | 13,750 |
| Feb 17, 2026 | 237.00 | 237.00 | 235.00 | 236.05 | 236.05 | -2.86% | 3,750 |
| Feb 16, 2026 | 243.80 | 243.80 | 243.00 | 243.00 | 243.00 | -4.52% | 23,125 |
| Feb 3, 2026 | 254.00 | 254.50 | 254.00 | 254.50 | 254.50 | 0.99% | 1,250 |
| Feb 2, 2026 | 255.00 | 255.00 | 252.00 | 252.00 | 252.00 | -8.36% | 3,125 |
| Jan 30, 2026 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | -3.51% | 625 |
| Jan 28, 2026 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | 9.66% | 625 |
| Nov 27, 2025 | 264.00 | 264.00 | 259.90 | 259.90 | 259.90 | -0.04% | 1,250 |
| Nov 24, 2025 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 1.96% | 625 |