Goldkart Jewels Limited (NSE:GOLDKART)
India · Delayed Price · Currency is INR 84.00
+2.30 (2.82%)
At close: Aug 21, 2026
Goldkart Jewels Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 2.82% | 625 |
| Aug 20, 2026 | 81.70 | 81.70 | 81.70 | 81.70 | 81.70 | -5.00% | 1,875 |
| Aug 19, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 0.29% | 625 |
| Aug 18, 2026 | 94.00 | 94.00 | 85.75 | 85.75 | 85.75 | -4.99% | 2,500 |
| Aug 17, 2026 | 90.25 | 90.25 | 90.25 | 90.25 | 90.25 | -5.00% | 2,500 |
| Aug 14, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | 5,000 |
| Aug 11, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | -5.00% | 625 |
| Aug 4, 2026 | 104.00 | 104.00 | 94.40 | 100.00 | 100.00 | 0.65% | 5,625 |
| Aug 3, 2026 | 99.35 | 99.35 | 99.35 | 99.35 | 99.35 | -4.97% | 1,250 |
| Jul 31, 2026 | 104.55 | 104.55 | 104.55 | 104.55 | 104.55 | -5.00% | 625 |
| Jul 30, 2026 | 110.05 | 110.05 | 110.05 | 110.05 | 110.05 | -4.97% | 625 |
| Jul 29, 2026 | 115.80 | 115.80 | 115.80 | 115.80 | 115.80 | -4.97% | 625 |
| Jul 28, 2026 | 121.85 | 121.85 | 121.85 | 121.85 | 121.85 | -4.99% | 1,250 |
| Jul 27, 2026 | 128.25 | 128.25 | 128.25 | 128.25 | 128.25 | -5.00% | 1,250 |
| Jul 20, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | -1.39% | 625 |
| Jun 18, 2026 | 136.90 | 136.90 | 136.90 | 136.90 | 136.90 | -5.00% | 2,500 |
| Jun 16, 2026 | 144.10 | 144.10 | 144.10 | 144.10 | 144.10 | -4.98% | 1,250 |
| May 21, 2026 | 151.65 | 151.65 | 151.65 | 151.65 | 151.65 | -4.98% | 625 |
| May 20, 2026 | 159.60 | 159.60 | 159.60 | 159.60 | 159.60 | -5.00% | 625 |
| May 19, 2026 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | -2.33% | 625 |
| May 18, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | -4.42% | 625 |
| May 12, 2026 | 179.95 | 179.95 | 179.95 | 179.95 | 179.95 | 4.65% | 625 |
| May 11, 2026 | 172.00 | 172.00 | 171.95 | 171.95 | 171.95 | -5.00% | 1,250 |
| May 7, 2026 | 182.00 | 182.00 | 181.00 | 181.00 | 181.00 | -4.74% | 1,875 |
| May 5, 2026 | 182.00 | 190.00 | 181.50 | 190.00 | 190.00 | -0.52% | 3,125 |
| Apr 27, 2026 | 191.00 | 191.00 | 190.70 | 191.00 | 191.00 | -4.02% | 3,125 |
| Apr 22, 2026 | 190.00 | 200.00 | 190.00 | 199.00 | 199.00 | 2.42% | 6,250 |
| Apr 21, 2026 | 194.30 | 194.30 | 194.30 | 194.30 | 194.30 | -9.52% | 6,250 |
| 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 |