NSE:GOLDTECH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	43.84	44.50	41.61	43.06	43.06	-1.80%	27,638
Jun 18, 2026	43.84	45.00	43.00	43.85	43.85	0.02%	32,014
Jun 17, 2026	43.16	44.44	43.10	43.84	43.84	1.86%	35,172
Jun 16, 2026	41.70	43.48	41.40	43.04	43.04	2.45%	22,485
Jun 15, 2026	42.00	43.00	41.80	42.01	42.01	1.11%	45,321
Jun 12, 2026	41.78	42.50	41.11	41.55	41.55	1.17%	228,298
Jun 11, 2026	42.98	42.98	40.65	41.07	41.07	-1.56%	40,202
Jun 10, 2026	42.96	44.10	41.15	41.72	41.72	-2.55%	254,563
Jun 9, 2026	42.65	43.70	42.01	42.81	42.81	0.66%	16,056
Jun 8, 2026	45.79	45.79	42.00	42.53	42.53	-5.24%	45,922
Jun 5, 2026	43.25	47.77	42.62	44.88	44.88	4.11%	69,311
Jun 4, 2026	43.65	43.65	42.22	43.11	43.11	0.12%	24,880
Jun 3, 2026	43.50	43.70	41.84	43.06	43.06	0.47%	66,790
Jun 2, 2026	45.80	45.80	41.50	42.86	42.86	-0.92%	64,104
Jun 1, 2026	45.00	47.99	42.50	43.26	43.26	-3.85%	40,998
May 29, 2026	49.85	49.85	44.12	44.99	44.99	-6.99%	183,953
May 27, 2026	46.36	49.70	45.50	48.37	48.37	6.05%	92,619
May 26, 2026	42.73	49.00	42.20	45.61	45.61	6.74%	209,355
May 25, 2026	41.79	43.75	39.95	42.73	42.73	4.73%	90,600
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