NSE:GOLDTECH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	57.40	58.45	56.00	58.45	58.45	4.99%	28,302
Jul 21, 2026	55.20	56.70	54.60	55.67	55.67	2.00%	25,929
Jul 20, 2026	56.09	56.09	54.01	54.58	54.58	-3.18%	22,875
Jul 17, 2026	57.60	58.98	55.00	56.37	56.37	-2.61%	22,112
Jul 16, 2026	61.80	61.80	57.15	57.88	57.88	-2.82%	21,220
Jul 15, 2026	60.08	62.70	59.00	59.56	59.56	-2.85%	31,629
Jul 14, 2026	62.00	65.49	61.10	61.31	61.31	-4.19%	73,537
Jul 13, 2026	63.99	63.99	60.00	63.99	63.99	4.99%	100,185
Jul 10, 2026	60.95	60.95	60.95	60.95	60.95	5.00%	8,405
Jul 9, 2026	52.71	58.05	52.70	58.05	58.05	4.99%	24,136
Jul 8, 2026	56.00	56.00	55.29	55.29	55.29	-4.98%	18,423
Jul 7, 2026	58.20	58.20	58.19	58.19	58.19	-5.00%	21,335
Jul 6, 2026	64.66	65.00	61.25	61.25	61.25	-4.99%	39,273
Jul 3, 2026	70.00	70.00	64.47	64.47	64.47	-5.00%	89,519
Jul 2, 2026	64.00	68.12	61.64	67.86	67.86	4.59%	206,565
Jul 1, 2026	54.11	66.00	54.11	64.88	64.88	17.94%	1,153,666
Jun 30, 2026	58.00	58.00	54.00	55.01	55.01	-5.77%	186,857
Jun 29, 2026	56.01	59.80	51.92	58.38	58.38	12.53%	1,098,465
Jun 25, 2026	43.24	51.88	43.24	51.88	51.88	19.98%	638,535
Jun 24, 2026	42.57	44.80	41.71	43.24	43.24	1.57%	58,755
Jun 23, 2026	44.66	45.30	41.90	42.57	42.57	-4.40%	32,348
Jun 22, 2026	43.50	45.00	42.98	44.53	44.53	3.41%	62,803
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