Golden Tobacco Limited - GOLDENTOBC.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	34.06	32.78	32.78	34.06	32.47	553
December 03, 2025	33.5	34.18	34.18	34.35	32	440
December 02, 2025	32.17	33.51	33.51	34.5	32	1,639
December 01, 2025	32.1	33	33	33.98	32.1	1,134
November 28, 2025	33.1	32.66	32.66	34.37	32.6	626
November 27, 2025	33	33.1	33.1	34.4	33	1,024
November 26, 2025	35	33.56	33.56	35	33.01	896
November 25, 2025	33.34	34.19	34.19	34.2	33	286
November 24, 2025	35	33.34	33.34	35	33.33	2,225
November 21, 2025	33.41	34.02	34.02	34.4	33.41	405
November 19, 2025	33.53	34.84	34.84	34.84	33	493
November 18, 2025	34	33.83	33.83	34	33.32	1,558
November 17, 2025	33.4	34.4	34.4	34.5	33	2,004
November 14, 2025	34	33.6	33.6	34	33.01	1,836
November 13, 2025	33.7	34.73	34.73	35.15	33.5	1,384
November 12, 2025	33.47	34.39	34.39	34.9	33.1	1,173
November 11, 2025	34.61	33.65	33.65	34.61	33.5	2,762
November 10, 2025	33.11	34.61	34.61	34.88	33.11	1,059
November 07, 2025	33.32	34.83	34.83	34.95	33.32	422
November 06, 2025	33.5	33.8	33.8	35.15	33.5	2,690
November 04, 2025	34.45	34	34	34.45	33.34	326
November 03, 2025	34.45	33.9	33.9	34.45	33.1	868
October 31, 2025	35.3	34.44	34.44	35.3	34	265
October 30, 2025	34.75	34	34	35.4	34	1,991
October 29, 2025	35.57	34.75	34.75	35.57	33.63	1,250
October 28, 2025	34.05	35.4	35.4	35.75	33.7	3,720
October 27, 2025	34.05	34.05	34.05	34.35	34.05	2,305
October 24, 2025	34.04	34.53	34.53	34.53	34	1,080
October 23, 2025	34.83	34.03	34.03	34.83	34	456
October 21, 2025	34.74	34.84	34.84	34.88	34	419
October 20, 2025	35	34.74	34.74	35.12	33.09	188
October 17, 2025	35	34.78	34.78	35	33.61	2,706
October 16, 2025	32.55	35.47	35.47	35.65	32.55	3,179
October 15, 2025	34.39	34.13	34.13	34.39	34.13	621
October 14, 2025	33.24	34.13	34.13	34.44	33.24	334
October 13, 2025	34.1	34.1	34.1	34.5	33.71	1,960
October 10, 2025	34	34.13	34.13	35.89	34	2,652
October 09, 2025	34.8	34.19	34.19	36.3	33.5	1,317
October 08, 2025	34.8	34.75	34.75	36	34.75	2,735
October 07, 2025	35.23	35	35	36	34.73	1,165
October 06, 2025	36	35.23	35.23	36	34.51	2,336
October 03, 2025	34.96	36	36	36.5	34.25	2,242
October 01, 2025	34.99	34.96	34.96	35.25	34.3	2,357
September 30, 2025	35.19	34.24	34.24	35.19	33.81	2,354
September 29, 2025	34.9	33.71	33.71	34.9	33.52	4,281
September 26, 2025	35	34.5	34.5	35.24	34.5	756
September 25, 2025	35.22	35.03	35.03	35.25	34.5	3,015
September 24, 2025	35.1	35.22	35.22	35.69	34.5	3,789
September 23, 2025	35.11	35.1	35.1	35.8	34.01	288
September 22, 2025	36	35.1	35.1	36	35.1	607
September 19, 2025	36	35.06	35.06	36	34.8	4,352
September 18, 2025	34.49	35.82	35.82	35.82	34.48	4,231
September 17, 2025	35.58	34.59	34.59	36.57	33.6	11,942
September 16, 2025	36.05	34.88	34.88	36.49	34.19	2,266
September 15, 2025	36	35.99	35.99	37.5	35.13	3,810
September 12, 2025	34.25	35.99	35.99	36.06	34.25	1,584
September 11, 2025	35.35	35.35	35.35	35.35	35.35	349
September 10, 2025	36.5	34.35	34.35	36.5	34.27	2,074
September 09, 2025	36.75	35.71	35.71	36.75	35.01	1,881
September 08, 2025	35.99	35	35	36.39	34.6	269

Golden Tobacco Limited (GOLDENTOBC.NS) NSE