Goenka Diamond and Jewels Limited - GOENKA.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	1	0.95	0.95	1	0.95	89,707
September 25, 2025	1.02	1.01	1.01	1.02	0.98	128,423
September 24, 2025	1.01	0.98	0.98	1.02	0.96	131,603
September 23, 2025	1.03	0.98	0.98	1.03	0.97	97,119
September 22, 2025	1.08	1.03	1.03	1.1	1.02	197,322
September 19, 2025	1.1	1.08	1.08	1.1	1.03	354,848
September 18, 2025	1.02	1.05	1.05	1.05	1.02	114,008
September 17, 2025	0.96	1	1	1	0.96	142,962
September 16, 2025	0.93	0.96	0.96	0.96	0.93	90,916
September 15, 2025	0.92	0.92	0.92	0.97	0.91	216,042
September 12, 2025	0.97	0.93	0.93	0.97	0.91	105,043
September 11, 2025	0.94	0.93	0.93	0.96	0.92	88,603
September 10, 2025	0.94	0.92	0.92	0.95	0.89	138,971
September 09, 2025	0.92	0.91	0.91	0.95	0.9	75,512
September 08, 2025	0.96	0.92	0.92	0.96	0.91	76,789
September 05, 2025	0.96	0.92	0.92	0.96	0.92	99,604
September 04, 2025	0.96	0.94	0.94	0.98	0.92	28,021
September 03, 2025	0.96	0.94	0.94	0.98	0.92	34,011
September 02, 2025	0.98	0.94	0.94	1	0.94	133,268
September 01, 2025	0.91	0.96	0.96	0.97	0.9	285,975
August 29, 2025	0.88	0.93	0.93	0.94	0.88	127,990
August 28, 2025	0.89	0.9	0.9	0.92	0.88	99,546
August 26, 2025	0.95	0.91	0.91	0.95	0.89	108,390
August 25, 2025	0.89	0.92	0.92	0.96	0.89	152,687
August 22, 2025	0.92	0.92	0.92	0.97	0.88	104,615
August 21, 2025	0.95	0.93	0.93	0.95	0.9	41,719
August 20, 2025	0.92	0.91	0.91	0.92	0.89	72,122
August 19, 2025	0.9	0.88	0.88	0.91	0.85	161,744
August 18, 2025	0.84	0.87	0.87	0.88	0.82	99,540
August 14, 2025	0.86	0.84	0.84	0.87	0.82	32,312
August 13, 2025	0.85	0.83	0.83	0.85	0.8	95,099
August 12, 2025	0.87	0.81	0.81	0.87	0.81	51,905
August 11, 2025	0.88	0.83	0.83	0.88	0.81	35,162
August 08, 2025	0.85	0.84	0.84	0.89	0.83	32,812
August 07, 2025	0.82	0.85	0.85	0.87	0.8	60,948
August 06, 2025	0.83	0.83	0.83	0.89	0.82	106,597
August 05, 2025	0.86	0.87	0.87	0.89	0.81	63,883
August 04, 2025	0.8	0.85	0.85	0.85	0.8	257,684
August 01, 2025	0.84	0.81	0.81	0.86	0.81	39,022
July 31, 2025	0.81	0.83	0.83	0.86	0.81	29,843
July 30, 2025	0.85	0.83	0.83	0.87	0.82	56,024
July 29, 2025	0.87	0.85	0.85	0.87	0.8	57,151
July 28, 2025	0.88	0.83	0.83	0.92	0.83	347,266
July 25, 2025	0.93	0.88	0.88	0.93	0.87	42,489
July 24, 2025	0.92	0.9	0.9	0.92	0.86	62,855
July 23, 2025	0.93	0.9	0.9	0.93	0.87	73,865
July 22, 2025	0.89	0.91	0.91	0.92	0.88	59,582
July 21, 2025	0.89	0.91	0.91	0.92	0.87	93,837
July 18, 2025	0.93	0.91	0.91	0.93	0.89	41,642
July 17, 2025	0.93	0.89	0.89	0.93	0.88	38,519
July 16, 2025	0.93	0.91	0.91	0.93	0.86	73,136
July 15, 2025	0.92	0.9	0.9	0.93	0.9	70,651
July 14, 2025	0.93	0.91	0.91	0.93	0.87	45,805
July 11, 2025	0.91	0.9	0.9	0.94	0.87	157,160
July 10, 2025	0.95	0.91	0.91	0.95	0.9	38,848
July 09, 2025	0.94	0.91	0.91	0.94	0.87	113,644
July 08, 2025	0.91	0.91	0.91	0.94	0.87	157,319
July 07, 2025	0.88	0.9	0.9	0.94	0.86	80,933
July 04, 2025	0.87	0.9	0.9	0.94	0.87	99,731
July 03, 2025	0.91	0.9	0.9	0.93	0.9	29,228

Goenka Diamond and Jewels Limited (GOENKA.NS) NSE