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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	36.6	36.1	36.1	36.6	35.5	1,132
August 14, 2025	35.3	36.61	36.61	36.99	35.24	722
August 13, 2025	36	35.23	35.23	36.5	35.23	547
August 12, 2025	35.51	36	36	36.5	35.1	2,661
August 11, 2025	35	35.02	35.02	36.88	34.8	452
August 08, 2025	34.57	35.51	35.51	36	34.57	2,130
August 07, 2025	35.01	34.56	34.56	35.01	34.56	160
August 06, 2025	35.5	35.01	35.01	36.5	34.76	825
August 05, 2025	35.21	35.5	35.5	36.41	35.21	233
August 04, 2025	36.72	35.29	35.29	36.72	34.6	426
August 01, 2025	34.56	36	36	36	34.56	444
July 31, 2025	35.1	35.5	35.5	36.54	35.1	683
July 30, 2025	34.64	35.83	35.83	36	34.64	374
July 29, 2025	34.91	36.47	36.47	36.9	34.91	3,083
July 28, 2025	34.6	36.09	36.09	36.15	34.6	1,608
July 25, 2025	35.2	35.19	35.19	35.55	34.5	843
July 24, 2025	34.59	34.5	34.5	35.98	34.5	1,312
July 23, 2025	34.98	35.3	35.3	35.3	34.75	344
July 22, 2025	35.29	34.64	34.64	36.33	34.62	519
July 21, 2025	35.5	34.6	34.6	35.5	34.2	304
July 18, 2025	35.54	34.5	34.5	36	34.5	738
July 17, 2025	36.15	35.54	35.54	36.15	34.83	290
July 16, 2025	35.3	34.82	34.82	36.89	34	2,385
July 15, 2025	35.04	35.21	35.21	36.79	34.3	6,877
July 14, 2025	35.95	35.04	35.04	36.5	34.92	1,156
July 11, 2025	33.8	35.95	35.95	36	33.8	2,267
July 10, 2025	33.8	35.31	35.31	35.5	33.8	1,205
July 09, 2025	35.01	35	35	36.68	33.72	568
July 08, 2025	35.34	35.01	35.01	36.99	34.5	1,334
July 07, 2025	34.35	36.06	36.06	36.06	34.35	228
July 04, 2025	34.11	34.35	34.35	35.65	34.11	798
July 03, 2025	35.6	35.65	35.65	35.65	34.12	646
July 02, 2025	34.6	35.25	35.25	35.75	34	2,149
July 01, 2025	35.12	34.99	34.99	36	34.13	756
June 30, 2025	36.7	35.12	35.12	36.7	34.1	3,845
June 27, 2025	35.98	35	35	35.98	34.52	1,516
June 26, 2025	36.65	35.99	35.99	36.65	34.1	406
June 25, 2025	35.2	34.95	34.95	35.5	34	10,749
June 24, 2025	35.2	35.2	35.2	36.3	35.2	744
June 23, 2025	37.37	35.2	35.2	37.37	35.15	9,353
June 20, 2025	38.2	37	37	38.2	35.36	1,383
June 19, 2025	35.54	37.22	37.22	37.22	35	1,785
June 18, 2025	36.34	35.45	35.45	37.49	35.36	530
June 17, 2025	38.4	36.34	36.34	38.4	36.02	1,419
June 16, 2025	37	37.5	37.5	38.47	37	574
June 13, 2025	37.9	38.48	38.48	38.5	37.31	1,730
June 12, 2025	38.49	37.3	37.3	38.49	36.75	7,867
June 11, 2025	36	36.67	36.67	37	35.01	1,969
June 10, 2025	35.75	35.54	35.54	36.89	35	2,275
June 09, 2025	35.1	35.75	35.75	36.36	35.1	669
June 06, 2025	35.01	36	36	36	34.39	2,340
June 05, 2025	37	36.2	36.2	37	35.01	1,366
June 04, 2025	35.61	35.97	35.97	36.99	35.61	754
June 03, 2025	37.24	36.34	36.34	37.24	35.55	806
June 02, 2025	36.09	37.24	37.24	37.5	36.09	149
May 30, 2025	37.1	36.09	36.09	37.1	36	760
May 29, 2025	36.06	37.1	37.1	37.8	35.21	3,689
May 28, 2025	35.05	36.06	36.06	36.8	35	2,516
May 27, 2025	35.06	35.05	35.05	35.06	35	1,193
May 26, 2025	37.2	36.81	36.81	38.5	36.8	1,405

Golden Tobacco Limited (GOLDENTOBC.NS) NSE