Goodluck India Limited (NSE:GOODLUCK)
India · Delayed Price · Currency is INR 538.70
+1.60 (0.30%)
Sep 24, 2026, 11:09 AM IST
NSE:GOODLUCK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 534.90 | 540.80 | 528.00 | 539.00 | - | 0.35% | 125,006 |
| Sep 23, 2026 | 546.10 | 552.00 | 533.75 | 537.10 | 537.10 | 0.01% | 928,120 |
| Sep 22, 2026 | 525.90 | 541.25 | 523.00 | 538.05 | 537.05 | 2.70% | 827,953 |
| Sep 21, 2026 | 518.80 | 529.90 | 513.70 | 523.90 | 522.93 | 1.29% | 603,046 |
| Sep 18, 2026 | 509.90 | 523.50 | 509.90 | 517.25 | 516.29 | 1.47% | 363,708 |
| Sep 17, 2026 | 505.40 | 520.30 | 504.85 | 509.75 | 508.80 | -0.11% | 344,280 |
| Sep 16, 2026 | 519.15 | 527.05 | 495.50 | 510.30 | 509.35 | -1.70% | 533,794 |
| Sep 15, 2026 | 520.00 | 528.70 | 513.35 | 519.15 | 518.19 | 0.45% | 708,900 |
| Sep 11, 2026 | 519.80 | 522.00 | 508.55 | 516.85 | 515.89 | -0.20% | 636,725 |
| Sep 10, 2026 | 515.80 | 533.30 | 515.05 | 517.90 | 516.94 | 0.41% | 811,696 |
| Sep 9, 2026 | 516.55 | 539.00 | 512.80 | 515.80 | 514.84 | 0.03% | 1,179,600 |
| Sep 8, 2026 | 480.00 | 528.80 | 465.05 | 515.65 | 514.69 | 7.48% | 1,569,090 |
| Sep 7, 2026 | 480.00 | 485.00 | 466.70 | 479.75 | 478.86 | 1.45% | 644,419 |
| Sep 4, 2026 | 468.95 | 480.00 | 468.10 | 472.90 | 472.02 | 0.75% | 455,214 |
| Sep 3, 2026 | 474.75 | 479.00 | 465.00 | 469.40 | 468.53 | -1.13% | 276,349 |
| Sep 2, 2026 | 453.10 | 479.90 | 448.00 | 474.75 | 473.87 | 4.82% | 674,267 |
| Sep 1, 2026 | 465.00 | 465.15 | 450.00 | 452.90 | 452.06 | -2.48% | 393,025 |
| Aug 31, 2026 | 449.00 | 474.00 | 437.40 | 464.40 | 463.54 | 3.22% | 976,542 |
| Aug 28, 2026 | 434.40 | 453.00 | 430.10 | 449.90 | 449.06 | 3.95% | 539,784 |
| Aug 27, 2026 | 440.10 | 448.90 | 430.50 | 432.80 | 432.00 | -1.88% | 694,850 |
| Aug 26, 2026 | 456.20 | 456.50 | 431.50 | 441.10 | 440.28 | -3.31% | 794,754 |
| Aug 25, 2026 | 475.00 | 477.00 | 454.10 | 456.20 | 455.35 | -4.50% | 383,822 |
| Aug 24, 2026 | 486.80 | 486.80 | 475.60 | 477.70 | 476.81 | -2.69% | 287,721 |
| Aug 21, 2026 | 493.20 | 494.40 | 469.80 | 490.90 | 489.99 | 2.31% | 646,400 |
| Aug 20, 2026 | 461.67 | 492.33 | 456.67 | 479.80 | 478.91 | 5.58% | 2,170,187 |
| Aug 19, 2026 | 446.67 | 456.80 | 438.93 | 454.43 | 453.59 | 2.50% | 959,156 |
| Aug 18, 2026 | 439.67 | 448.77 | 436.67 | 443.33 | 442.51 | 1.44% | 673,901 |
| Aug 17, 2026 | 445.00 | 446.90 | 435.03 | 437.03 | 436.22 | -1.03% | 411,977 |
| Aug 14, 2026 | 425.00 | 442.87 | 422.57 | 441.57 | 440.75 | 4.32% | 1,042,673 |
| Aug 13, 2026 | 418.33 | 434.33 | 417.33 | 423.27 | 422.48 | -2.74% | 1,166,099 |
| Aug 12, 2026 | 446.67 | 449.97 | 433.67 | 435.20 | 434.39 | -1.87% | 1,080,773 |
| Aug 11, 2026 | 482.00 | 482.97 | 431.67 | 443.50 | 442.68 | -10.08% | 4,476,407 |
| Aug 10, 2026 | 504.73 | 515.23 | 491.67 | 493.20 | 492.28 | -1.94% | 1,034,210 |
| Aug 7, 2026 | 517.00 | 531.67 | 498.33 | 502.93 | 502.00 | -1.65% | 1,552,895 |
| Aug 6, 2026 | 502.00 | 524.70 | 481.67 | 511.37 | 510.42 | 2.44% | 3,106,406 |
| Aug 5, 2026 | 501.70 | 509.67 | 494.07 | 499.20 | 498.27 | -0.31% | 288,557 |
| Aug 4, 2026 | 502.40 | 505.97 | 499.33 | 500.77 | 499.84 | -0.33% | 126,488 |
| Aug 3, 2026 | 506.30 | 511.80 | 498.73 | 502.40 | 501.47 | -0.68% | 397,301 |
| Jul 31, 2026 | 494.43 | 509.33 | 493.70 | 505.83 | 504.89 | 2.21% | 223,199 |
| Jul 30, 2026 | 510.00 | 510.23 | 491.67 | 494.90 | 493.98 | -3.09% | 265,754 |
| Jul 29, 2026 | 513.67 | 516.00 | 508.77 | 510.67 | 509.72 | 0.41% | 153,101 |
| Jul 28, 2026 | 516.67 | 520.33 | 506.10 | 508.60 | 507.65 | -0.12% | 273,539 |
| Jul 27, 2026 | 509.60 | 515.93 | 501.70 | 509.20 | 508.25 | 1.06% | 224,021 |
| Jul 24, 2026 | 506.00 | 511.53 | 496.07 | 503.87 | 502.93 | -0.92% | 281,699 |
| Jul 23, 2026 | 523.00 | 523.00 | 503.33 | 508.53 | 507.59 | -2.02% | 248,273 |
| Jul 22, 2026 | 521.17 | 522.77 | 512.83 | 519.00 | 518.04 | 0.19% | 207,815 |
| Jul 21, 2026 | 522.73 | 530.00 | 512.67 | 518.03 | 517.07 | -0.40% | 353,426 |
| Jul 20, 2026 | 515.00 | 532.33 | 513.33 | 520.13 | 519.17 | 0.89% | 332,864 |
| Jul 17, 2026 | 525.13 | 525.13 | 507.37 | 515.53 | 514.58 | -1.11% | 333,764 |
| Jul 16, 2026 | 521.00 | 527.23 | 516.23 | 521.33 | 520.36 | -0.57% | 230,291 |