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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	29.3	28.61	28.61	29.8	28.41	1,563
February 19, 2026	30	29.9	29.9	30	29.02	756
February 18, 2026	29.6	29.98	29.98	30	28.91	753
February 17, 2026	29.98	29.6	29.6	29.98	29.07	1,310
February 16, 2026	30.64	29.49	29.49	30.64	29	915
February 13, 2026	30.51	30.01	30.01	30.99	29.12	466
February 12, 2026	31.3	30.51	30.51	31.3	29	3,620
February 11, 2026	30.28	30.2	30.2	31.44	29.03	2,460
February 10, 2026	29	30.28	30.28	30.47	27.75	1,497
February 09, 2026	29.99	29.21	29.21	31	29.11	809
February 06, 2026	31	29.99	29.99	31	29	2,243
February 05, 2026	30	30.05	30.05	31.19	28.95	1,616
February 04, 2026	30.06	30.43	30.43	30.79	28.56	2,658
February 03, 2026	31.7	30.06	30.06	31.7	29	1,601
February 02, 2026	31.75	30.23	30.23	31.76	30.01	9,327
February 01, 2026	31.84	30.25	30.25	32.6	29.66	1,512
January 30, 2026	30.61	31.22	31.22	31.51	30.61	6,536
January 29, 2026	31.15	30.01	30.01	32	29.5	11,478
January 28, 2026	31.6	30.52	30.52	31.83	30.45	4,235
January 27, 2026	31.6	30.32	30.32	32.06	30.15	1,875
January 23, 2026	30	30.54	30.54	30.88	29.42	4,664
January 22, 2026	28.68	29.41	29.41	29.52	28.1	2,921
January 21, 2026	29.55	28.12	28.12	29.55	28	982
January 20, 2026	29.6	29.47	29.47	30.45	27.55	3,803
January 19, 2026	29.39	29	29	30.1	28.67	2,951
January 16, 2026	29.68	30.19	30.19	30.9	29.1	1,000
January 14, 2026	30.9	30.45	30.45	30.9	29.5	512
January 13, 2026	30.95	29.68	29.68	31.65	29.5	1,803
January 12, 2026	30.85	30.95	30.95	31.49	29.5	766
January 09, 2026	30	30.85	30.85	30.86	30	5,331
January 08, 2026	30.8	31.07	31.07	32.4	30.8	1,651
January 07, 2026	31.75	31.91	31.91	32	30.79	4,240
January 06, 2026	31.05	32.4	32.4	32.5	31.05	3,344
January 05, 2026	33.3	32.4	32.4	33.3	31.5	2,538
January 02, 2026	31.95	32.45	32.45	32.5	30.7	3,579
January 01, 2026	32	31.95	31.95	32.32	31	1,632
December 31, 2025	31.91	31.87	31.87	32.09	30.5	1,601
December 30, 2025	31.63	31.91	31.91	32.74	31.01	3,235
December 29, 2025	32.43	31.63	31.63	32.43	30.55	1,349
December 26, 2025	29.6	32.11	32.11	32.47	29.6	960
December 24, 2025	32.45	31.1	31.1	32.45	31	1,229
December 23, 2025	33	31.26	31.26	33	30.35	1,769
December 22, 2025	31.53	31.94	31.94	32.88	30.5	2,337
December 19, 2025	31.56	31.53	31.53	32.89	30.5	1,512
December 18, 2025	31.26	31.56	31.56	33.5	31.26	1,610
December 17, 2025	31.36	32.9	32.9	33.34	31.36	732
December 16, 2025	33.5	32	32	33.5	32	1,730
December 15, 2025	32.41	32.63	32.63	32.8	31.65	1,382
December 12, 2025	32.18	32.41	32.41	33.25	32.01	869
December 11, 2025	31.1	32.18	32.18	33.81	31.1	741
December 10, 2025	33.09	32.25	32.25	33.31	31.7	1,860
December 09, 2025	30.5	33.19	33.19	33.6	30.5	1,575
December 08, 2025	32.24	32.09	32.09	32.24	32.01	803
December 05, 2025	32.78	32.74	32.74	34	32	779
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

Golden Tobacco Limited (GOLDENTOBC.NS) NSE