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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 12, 2026	0.82	0.82	0.82	0.82	0.82	0
January 09, 2026	0.82	0.82	0.82	0.82	0.82	0
January 08, 2026	0.82	0.82	0.82	0.82	0.82	0
January 07, 2026	0.82	0.82	0.82	0.82	0.82	0
January 06, 2026	0.82	0.82	0.82	0.82	0.82	0
January 05, 2026	0.82	0.82	0.82	0.82	0.82	0
January 02, 2026	0.82	0.82	0.82	0.82	0.82	0
January 01, 2026	0.82	0.82	0.82	0.82	0.82	0
December 31, 2025	0.82	0.82	0.82	0.82	0.82	0
December 30, 2025	0.82	0.82	0.82	0.82	0.82	0
December 29, 2025	0.82	0.82	0.82	0.82	0.82	0
December 26, 2025	0.82	0.82	0.82	0.82	0.82	0
December 24, 2025	0.82	0.82	0.82	0.82	0.82	0
December 23, 2025	0.82	0.82	0.82	0.82	0.82	0
December 22, 2025	0.82	0.82	0.82	0.82	0.82	0
December 19, 2025	0.82	0.82	0.82	0.82	0.82	0
December 18, 2025	0.82	0.82	0.82	0.82	0.82	0
December 17, 2025	0.82	0.82	0.82	0.82	0.82	0
December 16, 2025	0.82	0.82	0.82	0.82	0.82	0
December 15, 2025	0.83	0.82	0.82	0.83	0.79	295,561
December 12, 2025	0.87	0.81	0.81	0.87	0.81	255,818
December 11, 2025	0.84	0.85	0.85	0.87	0.81	190,152
December 10, 2025	0.82	0.83	0.83	0.86	0.81	123,630
December 09, 2025	0.78	0.83	0.83	0.86	0.78	201,450
December 08, 2025	0.82	0.82	0.82	0.87	0.82	461,804
December 05, 2025	0.92	0.87	0.87	0.96	0.87	468,298
December 04, 2025	0.92	0.92	0.92	0.94	0.92	118,186
December 03, 2025	0.97	0.97	0.97	1.01	0.97	143,993
December 02, 2025	1.03	1.03	1.03	1.03	1.03	90,053
December 01, 2025	1.09	1.09	1.09	1.1	1.09	411,628
November 28, 2025	1.15	1.15	1.15	1.15	1.15	0
November 27, 2025	1.15	1.15	1.15	1.15	1.15	0
November 26, 2025	1.15	1.15	1.15	1.15	1.15	0
November 25, 2025	1.15	1.15	1.15	1.15	1.15	0
November 24, 2025	1.15	1.15	1.15	1.15	1.15	7,949
November 21, 2025	1.22	1.22	1.22	1.22	1.22	0
November 19, 2025	1.22	1.22	1.22	1.22	1.22	0
November 18, 2025	1.22	1.22	1.22	1.22	1.22	0
November 17, 2025	1.22	1.22	1.22	1.22	1.22	14,247
November 14, 2025	1.29	1.29	1.29	1.29	1.29	0
November 13, 2025	1.29	1.29	1.29	1.29	1.29	0
November 12, 2025	1.29	1.29	1.29	1.29	1.29	0
November 11, 2025	1.29	1.29	1.29	1.29	1.29	0
November 10, 2025	1.29	1.29	1.29	1.29	1.29	11,852
November 07, 2025	1.36	1.36	1.36	1.36	1.36	0
November 06, 2025	1.36	1.36	1.36	1.36	1.36	0
November 04, 2025	1.36	1.36	1.36	1.36	1.36	0
November 03, 2025	1.36	1.36	1.36	1.36	1.36	16,092
October 31, 2025	1.44	1.44	1.44	1.44	1.44	0
October 30, 2025	1.44	1.44	1.44	1.44	1.44	0
October 29, 2025	1.44	1.44	1.44	1.44	1.44	0
October 28, 2025	1.44	1.44	1.44	1.44	1.44	0
October 27, 2025	1.44	1.44	1.44	1.44	1.44	0
October 24, 2025	1.44	1.44	1.44	1.44	1.44	126,308
October 23, 2025	1.38	1.38	1.38	1.38	1.38	174,880
October 21, 2025	1.32	1.32	1.32	1.32	1.32	43,229
October 20, 2025	1.26	1.26	1.26	1.26	1.24	124,171
October 17, 2025	1.19	1.2	1.2	1.2	1.12	238,854
October 16, 2025	1.12	1.15	1.15	1.16	1.08	556,017
October 15, 2025	1.07	1.11	1.11	1.12	1.04	300,593

Goenka Diamond and Jewels Limited (GOENKA.NS) NSE