NSE:GOLDTECH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	35.69	37.42	35.64	37.00	37.00	3.82%	25,228
Nov 9, 2026	38.48	38.48	35.12	35.64	35.64	-3.57%	64,207
Nov 8, 2026	35.84	37.30	35.84	36.96	36.96	3.62%	13,706
Nov 6, 2026	35.69	36.34	35.00	35.67	35.67	-0.31%	13,359
Nov 5, 2026	37.94	37.94	35.41	35.78	35.78	-4.00%	80,936
Nov 4, 2026	38.37	38.37	36.46	37.27	37.27	-2.87%	69,233
Nov 3, 2026	40.58	40.60	38.37	38.37	38.37	-4.98%	51,884
Nov 2, 2026	39.57	41.54	39.00	40.38	40.38	2.05%	13,893
Oct 30, 2026	40.18	40.18	39.57	39.57	39.57	0.43%	140
Oct 29, 2026	40.00	40.80	39.40	39.40	39.40	-1.50%	5,073
Oct 28, 2026	40.00	40.29	39.99	40.00	40.00	-0.72%	2,483
Oct 27, 2026	40.29	40.29	40.26	40.29	40.29	2.00%	3,918
Oct 26, 2026	39.94	39.94	39.50	39.50	39.50	0.87%	2,625
Oct 23, 2026	39.16	39.16	39.16	39.16	39.16	-1.98%	9,636
Oct 22, 2026	39.95	39.95	39.95	39.95	39.95	-1.99%	554
Oct 21, 2026	40.76	40.76	40.76	40.76	40.76	-2.00%	1,460
Oct 19, 2026	41.59	41.59	41.59	41.59	41.59	1.99%	8,413
Oct 16, 2026	40.78	40.78	40.78	40.78	40.78	1.98%	3,453
Oct 15, 2026	40.00	40.38	39.99	39.99	39.99	-1.99%	8,301
Oct 14, 2026	39.50	40.80	39.50	40.80	40.80	1.97%	9,964
Oct 13, 2026	41.00	41.00	40.00	40.01	40.01	-1.94%	17,101
Oct 12, 2026	40.01	40.80	40.00	40.80	40.80	2.00%	5,167
Oct 9, 2026	40.75	40.75	40.00	40.00	40.00	-1.96%	5,548
Oct 8, 2026	42.21	42.21	40.80	40.80	40.80	-1.45%	6,489
Oct 7, 2026	41.25	41.61	41.25	41.40	41.40	-1.59%	10,807
Oct 6, 2026	42.07	42.99	42.07	42.07	42.07	-1.98%	17,349
Oct 5, 2026	42.92	42.92	42.92	42.92	42.92	-1.99%	6,661
Oct 1, 2026	44.00	44.00	43.79	43.79	43.79	-1.99%	1,646
Sep 30, 2026	44.68	44.68	44.68	44.68	44.68	-2.00%	954
Sep 29, 2026	45.59	45.80	45.59	45.59	45.59	-2.00%	7,301
Sep 28, 2026	48.60	49.99	46.10	46.52	46.52	-4.10%	18,119
Sep 25, 2026	48.50	48.59	46.40	48.51	48.51	4.82%	50,356
Sep 24, 2026	45.44	46.28	44.90	46.28	46.28	4.99%	9,493
Sep 23, 2026	41.99	44.08	41.99	44.08	44.08	4.98%	17,332
Sep 22, 2026	41.10	43.31	41.10	41.99	41.99	0.36%	36,739
Sep 21, 2026	40.85	42.30	40.85	41.84	41.84	1.26%	23,051
Sep 18, 2026	41.95	41.95	39.65	41.32	41.32	-0.22%	12,021
Sep 17, 2026	42.05	42.47	41.00	41.41	41.41	0.29%	15,459
Sep 16, 2026	42.60	42.60	40.70	41.29	41.29	-3.42%	27,399
Sep 15, 2026	44.97	44.97	42.75	42.75	42.75	-5.00%	33,127
Sep 11, 2026	46.04	46.99	45.00	45.00	45.00	-3.23%	44,583
Sep 10, 2026	47.50	47.50	46.05	46.50	46.50	-2.11%	10,609
Sep 9, 2026	48.01	48.39	47.15	47.50	47.50	-1.06%	10,933
Sep 8, 2026	48.49	48.54	47.60	48.01	48.01	0.17%	8,104
Sep 7, 2026	47.90	48.30	47.50	47.93	47.93	1.89%	16,616
Sep 4, 2026	46.50	47.96	46.50	47.04	47.04	-0.13%	5,814
Sep 3, 2026	46.99	48.40	46.51	47.10	47.10	-0.38%	6,839
Sep 2, 2026	47.75	47.93	46.25	47.28	47.28	0.06%	12,252
Sep 1, 2026	48.94	48.94	46.65	47.25	47.25	-2.15%	8,010
Aug 31, 2026	52.49	52.49	48.29	48.29	48.29	-5.00%	24,454