Goodluck India Limited (NSE:GOODLUCK)
India · Delayed Price · Currency is INR 1,433.80
-3.60 (-0.25%)
May 22, 2026, 3:29 PM IST
NSE:GOODLUCK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1,438.00 | 1,471.00 | 1,425.00 | 1,435.70 | 1,435.70 | -0.12% | 259,570 |
| May 21, 2026 | 1,368.90 | 1,450.00 | 1,360.90 | 1,437.40 | 1,437.40 | 6.58% | 582,297 |
| May 20, 2026 | 1,350.00 | 1,355.00 | 1,320.00 | 1,348.60 | 1,348.60 | -0.71% | 78,486 |
| May 19, 2026 | 1,349.00 | 1,372.10 | 1,332.00 | 1,358.30 | 1,358.30 | 1.22% | 116,556 |
| May 18, 2026 | 1,330.00 | 1,347.80 | 1,255.00 | 1,341.90 | 1,341.90 | 0.97% | 201,027 |
| May 15, 2026 | 1,361.90 | 1,384.60 | 1,319.10 | 1,329.00 | 1,329.00 | 0.49% | 122,208 |
| May 14, 2026 | 1,302.10 | 1,346.00 | 1,295.10 | 1,322.50 | 1,322.50 | 1.57% | 119,665 |
| May 13, 2026 | 1,306.80 | 1,345.00 | 1,290.00 | 1,302.10 | 1,302.10 | -0.22% | 148,388 |
| May 12, 2026 | 1,366.00 | 1,398.50 | 1,291.90 | 1,305.00 | 1,305.00 | -6.10% | 194,733 |
| May 11, 2026 | 1,435.60 | 1,439.00 | 1,382.00 | 1,389.80 | 1,389.80 | -2.65% | 123,053 |
| May 8, 2026 | 1,409.80 | 1,475.00 | 1,409.80 | 1,427.60 | 1,427.60 | 1.60% | 457,748 |
| May 7, 2026 | 1,398.00 | 1,426.50 | 1,347.80 | 1,405.10 | 1,405.10 | 1.01% | 221,915 |
| May 6, 2026 | 1,392.40 | 1,424.00 | 1,380.00 | 1,391.10 | 1,391.10 | 1.21% | 293,770 |
| May 5, 2026 | 1,305.90 | 1,390.00 | 1,287.50 | 1,374.50 | 1,374.50 | 5.70% | 509,216 |
| May 4, 2026 | 1,272.40 | 1,320.00 | 1,265.10 | 1,300.40 | 1,300.40 | 3.65% | 169,956 |
| Apr 30, 2026 | 1,268.00 | 1,274.75 | 1,227.90 | 1,254.65 | 1,254.65 | -1.71% | 64,799 |
| Apr 29, 2026 | 1,249.50 | 1,289.20 | 1,244.40 | 1,276.45 | 1,276.45 | 2.23% | 139,210 |
| Apr 28, 2026 | 1,244.00 | 1,268.35 | 1,234.00 | 1,248.65 | 1,248.65 | 0.96% | 117,614 |
| Apr 27, 2026 | 1,197.80 | 1,241.05 | 1,192.70 | 1,236.75 | 1,236.75 | 3.99% | 70,948 |
| Apr 24, 2026 | 1,207.80 | 1,216.00 | 1,167.00 | 1,189.35 | 1,189.35 | -1.62% | 54,546 |
| Apr 23, 2026 | 1,234.10 | 1,235.40 | 1,196.55 | 1,208.95 | 1,208.95 | -2.04% | 76,408 |
| Apr 22, 2026 | 1,245.00 | 1,254.90 | 1,220.25 | 1,234.10 | 1,234.10 | -0.13% | 69,071 |
| Apr 21, 2026 | 1,234.80 | 1,254.30 | 1,231.65 | 1,235.70 | 1,235.70 | 0.70% | 80,069 |
| Apr 20, 2026 | 1,229.05 | 1,250.10 | 1,222.20 | 1,227.05 | 1,227.05 | -0.16% | 85,792 |
| Apr 17, 2026 | 1,190.00 | 1,240.00 | 1,190.00 | 1,229.05 | 1,229.05 | 3.54% | 172,985 |
| Apr 16, 2026 | 1,154.90 | 1,224.25 | 1,146.60 | 1,187.00 | 1,187.00 | 4.46% | 244,848 |
| Apr 15, 2026 | 1,121.00 | 1,143.50 | 1,115.45 | 1,136.35 | 1,136.35 | 3.21% | 68,447 |
| Apr 13, 2026 | 1,099.85 | 1,113.20 | 1,072.85 | 1,101.00 | 1,101.00 | -1.17% | 55,658 |
| Apr 10, 2026 | 1,071.05 | 1,124.30 | 1,071.05 | 1,114.05 | 1,114.05 | 4.02% | 106,641 |
| Apr 9, 2026 | 1,089.80 | 1,095.10 | 1,061.80 | 1,071.00 | 1,071.00 | -1.24% | 37,497 |
| Apr 8, 2026 | 1,106.65 | 1,106.95 | 1,075.80 | 1,084.45 | 1,084.45 | 2.32% | 57,742 |
| Apr 7, 2026 | 1,050.75 | 1,069.00 | 1,038.80 | 1,059.85 | 1,059.85 | 0.87% | 43,744 |
| Apr 6, 2026 | 1,046.10 | 1,063.20 | 1,025.30 | 1,050.75 | 1,050.75 | 0.47% | 40,740 |
| Apr 2, 2026 | 1,005.00 | 1,050.00 | 995.50 | 1,045.80 | 1,045.80 | 0.87% | 48,682 |
| Apr 1, 2026 | 1,030.00 | 1,049.40 | 1,006.25 | 1,036.80 | 1,036.80 | 5.13% | 76,784 |
| Mar 30, 2026 | 981.00 | 1,016.30 | 958.20 | 986.20 | 986.20 | 0.63% | 217,829 |
| Mar 27, 2026 | 1,015.90 | 1,015.90 | 975.10 | 980.00 | 980.00 | -2.89% | 149,234 |
| Mar 25, 2026 | 985.00 | 1,027.30 | 977.00 | 1,009.20 | 1,009.20 | 3.75% | 93,729 |
| Mar 24, 2026 | 956.00 | 993.00 | 936.70 | 972.70 | 972.70 | 5.75% | 140,059 |
| Mar 23, 2026 | 1,004.00 | 1,004.00 | 915.00 | 919.80 | 919.80 | -9.57% | 218,318 |
| Mar 20, 2026 | 1,014.90 | 1,043.40 | 1,001.00 | 1,017.10 | 1,017.10 | 0.19% | 75,159 |
| Mar 19, 2026 | 1,035.00 | 1,044.00 | 1,012.00 | 1,015.20 | 1,015.20 | -3.98% | 59,724 |
| Mar 18, 2026 | 1,047.00 | 1,062.40 | 1,045.00 | 1,057.30 | 1,057.30 | 1.01% | 58,990 |
| Mar 17, 2026 | 1,035.00 | 1,064.30 | 1,017.90 | 1,046.70 | 1,046.70 | 2.14% | 57,045 |
| Mar 16, 2026 | 1,010.00 | 1,033.20 | 1,001.30 | 1,024.80 | 1,024.80 | 0.23% | 139,668 |
| Mar 13, 2026 | 1,054.40 | 1,054.40 | 1,016.10 | 1,022.40 | 1,022.40 | -3.03% | 101,078 |
| Mar 12, 2026 | 1,035.90 | 1,062.40 | 1,022.10 | 1,054.40 | 1,054.40 | 1.51% | 66,235 |
| Mar 11, 2026 | 1,077.90 | 1,085.40 | 1,035.00 | 1,038.70 | 1,038.70 | -2.43% | 58,747 |
| Mar 10, 2026 | 1,053.00 | 1,074.50 | 1,045.00 | 1,064.60 | 1,064.60 | 1.98% | 69,058 |
| Mar 9, 2026 | 1,050.00 | 1,069.80 | 1,006.50 | 1,043.90 | 1,043.90 | -3.41% | 128,965 |