NSE:GOLDTECH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	39.70	41.60	39.70	40.80	40.80	1.44%	12,512
May 21, 2026	41.94	41.94	39.00	40.22	40.22	0.35%	18,767
May 20, 2026	39.00	40.92	38.98	40.08	40.08	-0.07%	31,490
May 19, 2026	40.21	41.02	38.72	40.11	40.11	-0.20%	18,559
May 18, 2026	42.84	42.84	40.00	40.19	40.19	-3.57%	20,457
May 15, 2026	42.10	43.75	40.99	41.68	41.68	1.46%	66,116
May 14, 2026	41.96	42.45	39.55	41.08	41.08	0.44%	28,851
May 13, 2026	41.97	41.98	40.38	40.90	40.90	-0.34%	15,038
May 12, 2026	41.87	42.08	40.55	41.04	41.04	-1.70%	14,432
May 11, 2026	43.99	43.99	41.31	41.75	41.75	-3.31%	30,093
May 8, 2026	41.20	43.80	41.20	43.18	43.18	1.55%	58,298
May 7, 2026	41.80	45.49	40.70	42.52	42.52	4.91%	147,795
May 6, 2026	39.56	41.66	39.07	40.53	40.53	2.79%	47,465
May 5, 2026	40.00	40.00	39.01	39.43	39.43	-0.15%	8,168
May 4, 2026	39.53	40.50	39.15	39.49	39.49	-0.10%	22,125
Apr 30, 2026	39.00	40.39	38.52	39.53	39.53	-0.73%	27,591
Apr 29, 2026	41.40	41.40	39.50	39.82	39.82	-0.72%	43,473
Apr 28, 2026	40.20	41.25	39.41	40.11	40.11	0.96%	15,274
Apr 27, 2026	39.36	40.49	38.80	39.73	39.73	0.66%	25,484
Apr 24, 2026	41.49	41.49	39.00	39.47	39.47	-2.04%	26,773
Apr 23, 2026	40.49	40.87	40.03	40.29	40.29	-	25,202
Apr 22, 2026	41.70	41.70	39.12	40.29	40.29	-0.22%	42,443
Apr 21, 2026	41.00	41.78	39.91	40.38	40.38	-0.27%	17,207
Apr 20, 2026	41.23	43.80	39.40	40.49	40.49	-1.79%	24,728
Apr 17, 2026	40.27	41.99	40.00	41.23	41.23	4.43%	39,122
Apr 16, 2026	43.40	43.40	38.21	39.48	39.48	-6.00%	200,437
Apr 15, 2026	42.80	42.80	40.53	42.00	42.00	2.39%	31,982
Apr 13, 2026	41.75	41.75	40.11	41.02	41.02	0.66%	31,051
Apr 10, 2026	41.60	41.60	40.10	40.75	40.75	2.62%	26,573
Apr 9, 2026	40.68	42.79	39.20	39.71	39.71	-2.07%	61,467
Apr 8, 2026	38.60	41.00	38.60	40.55	40.55	5.00%	15,921
Apr 7, 2026	37.40	38.80	35.75	38.62	38.62	5.81%	33,595
Apr 6, 2026	35.72	38.79	34.99	36.50	36.50	2.18%	20,075
Apr 2, 2026	34.17	36.00	33.03	35.72	35.72	4.54%	38,167
Apr 1, 2026	35.00	35.00	31.40	34.17	34.17	10.44%	34,744
Mar 30, 2026	35.06	36.43	29.68	30.94	30.94	-11.04%	133,422
Mar 27, 2026	36.25	38.48	33.03	34.78	34.78	-3.92%	102,810
Mar 25, 2026	37.53	38.48	36.00	36.20	36.20	-3.54%	79,738
Mar 24, 2026	37.60	38.22	36.00	37.53	37.53	0.89%	84,033
Mar 23, 2026	39.80	40.27	36.65	37.20	37.20	-6.53%	39,420
Mar 20, 2026	38.58	40.38	38.58	39.80	39.80	3.16%	12,853
Mar 19, 2026	40.00	40.00	38.51	38.58	38.58	-4.08%	25,494
Mar 18, 2026	40.60	41.79	39.53	40.22	40.22	1.00%	37,112
Mar 17, 2026	39.29	40.77	37.90	39.82	39.82	3.46%	66,387
Mar 16, 2026	37.80	38.92	36.46	38.49	38.49	2.91%	84,281
Mar 13, 2026	38.70	38.70	36.50	37.40	37.40	-0.82%	71,538
Mar 12, 2026	39.75	39.75	37.23	37.71	37.71	-1.92%	66,458
Mar 11, 2026	39.50	40.99	38.06	38.45	38.45	-2.66%	62,588
Mar 10, 2026	39.14	40.49	39.01	39.50	39.50	0.92%	18,554
Mar 9, 2026	39.90	40.90	36.58	39.14	39.14	-1.90%	23,270