Goldiam International Limited (GOLDIAM.NS) NSE
291.10
+4.35(+1.52%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
291.10
+4.35(+1.52%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 25, 2026 | 292.15 | 291.1 | 291.1 | 301.6 | 288.1 | 1.71M |
| March 24, 2026 | 292.3 | 286.75 | 286.75 | 294 | 277.25 | 504,996 |
| March 23, 2026 | 293 | 281.95 | 281.95 | 293.9 | 280 | 424,505 |
| March 19, 2026 | 298.55 | 291.45 | 291.45 | 299.5 | 290.1 | 502,033 |
| March 18, 2026 | 298.65 | 306.2 | 306.2 | 310 | 298.1 | 546,632 |
| March 17, 2026 | 292.4 | 296.55 | 296.55 | 300.6 | 289.4 | 514,556 |
| March 16, 2026 | 297 | 291.9 | 291.9 | 299.5 | 285 | 544,668 |
| March 13, 2026 | 310.9 | 296.55 | 296.55 | 310.9 | 295 | 733,215 |
| March 12, 2026 | 313.05 | 312 | 312 | 317.25 | 303.9 | 512,391 |
| March 11, 2026 | 321 | 313.1 | 313.1 | 327.1 | 310.1 | 457,767 |
| March 10, 2026 | 313.3 | 320.9 | 320.9 | 328 | 311.85 | 505,612 |
| March 09, 2026 | 313.1 | 313.15 | 313.15 | 319.8 | 306 | 493,412 |
| March 06, 2026 | 327.5 | 323.05 | 323.05 | 330.75 | 320 | 330,383 |
| March 05, 2026 | 333.45 | 330.05 | 330.05 | 337.95 | 314.65 | 896,802 |
| March 02, 2026 | 339 | 348.15 | 348.15 | 355 | 331 | 742,432 |
| February 27, 2026 | 352.9 | 351.7 | 351.7 | 355.95 | 350 | 253,118 |
| February 26, 2026 | 352.95 | 352.95 | 352.95 | 357 | 348.3 | 366,958 |
| February 25, 2026 | 356 | 350.3 | 350.3 | 360 | 342.25 | 456,145 |
| February 24, 2026 | 361 | 353.75 | 353.75 | 361 | 348 | 414,766 |
| February 23, 2026 | 386 | 360.05 | 360.05 | 386.95 | 356.25 | 1.07M |
| February 20, 2026 | 375 | 380.95 | 0 | 386.3 | 373.35 | 474,102 |
| February 19, 2026 | 385.55 | 378.55 | 0 | 391.95 | 375 | 670,060 |
| February 18, 2026 | 389.9 | 384.2 | 0 | 392.1 | 373.4 | 1.19M |
| February 17, 2026 | 387 | 387.9 | 0 | 402 | 386.25 | 569,880 |
| February 16, 2026 | 392 | 392.7 | 0 | 403.65 | 380.1 | 752,775 |
| February 13, 2026 | 378.05 | 393.35 | 0 | 406.5 | 377.45 | 1.55M |
| February 12, 2026 | 387 | 383.75 | 0 | 396.3 | 382.8 | 792,351 |
| February 11, 2026 | 414.85 | 391.9 | 0 | 419.9 | 390 | 1.7M |
| February 10, 2026 | 408.8 | 411.1 | 0 | 444 | 405 | 6.04M |
| February 09, 2026 | 389 | 407.25 | 0 | 428.75 | 385 | 8.48M |
| February 06, 2026 | 354.95 | 365.65 | 0 | 369 | 346.4 | 779,407 |
| February 05, 2026 | 357.1 | 354.95 | 0 | 357.1 | 346.5 | 547,703 |
| February 04, 2026 | 361 | 361.75 | 0 | 366.5 | 353 | 1.85M |
| February 03, 2026 | 357.7 | 357.7 | 0 | 357.7 | 342.05 | 2.4M |
| February 02, 2026 | 305.05 | 298.1 | 0 | 311.95 | 289.8 | 594,605 |
| February 01, 2026 | 311.15 | 305.85 | 0 | 314.85 | 301 | 211,209 |
| January 30, 2026 | 314.05 | 311.15 | 0 | 316.25 | 308.5 | 235,711 |
| January 29, 2026 | 322.25 | 315 | 0 | 323.95 | 305 | 489,622 |
| January 28, 2026 | 297.7 | 322.25 | 0 | 332.45 | 295 | 949,840 |
| January 27, 2026 | 300 | 292.5 | 0 | 300.2 | 283.7 | 717,106 |
| January 23, 2026 | 314.1 | 296.95 | 0 | 314.1 | 295 | 361,273 |
| January 22, 2026 | 300 | 309.45 | 0 | 312.5 | 297.5 | 446,576 |
| January 21, 2026 | 308.05 | 292.5 | 0 | 316 | 288.05 | 645,279 |
| January 20, 2026 | 328.75 | 310.1 | 0 | 335.65 | 308 | 626,547 |
| January 19, 2026 | 334.5 | 327.7 | 0 | 338.2 | 322.8 | 231,956 |
| January 16, 2026 | 335.8 | 334.75 | 0 | 338 | 330.2 | 236,455 |
| January 14, 2026 | 342.8 | 333.15 | 0 | 346.7 | 331.15 | 411,597 |
| January 13, 2026 | 345 | 345.3 | 0 | 359.7 | 342.55 | 325,201 |
| January 12, 2026 | 340.05 | 343.1 | 0 | 345.2 | 330.15 | 349,967 |
| January 09, 2026 | 351 | 342.8 | 0 | 358.75 | 338.3 | 576,251 |
| January 08, 2026 | 374.95 | 354.4 | 0 | 375.35 | 352 | 415,089 |
| January 07, 2026 | 373 | 373.55 | 0 | 376.95 | 369.1 | 496,254 |
| January 06, 2026 | 356.4 | 376.5 | 0 | 392.3 | 351.6 | 628,776 |
| January 05, 2026 | 363.5 | 356.4 | 0 | 367 | 354.7 | 177,796 |
| January 02, 2026 | 363 | 364.55 | 0 | 367 | 360.1 | 158,642 |
| January 01, 2026 | 361.85 | 362.8 | 0 | 364.15 | 360.1 | 121,452 |
| December 31, 2025 | 361 | 362.55 | 0 | 364.65 | 359.85 | 196,288 |
| December 30, 2025 | 352.45 | 358.7 | 0 | 368.35 | 349.65 | 1.26M |
| December 29, 2025 | 360.65 | 352.45 | 0 | 361.4 | 351.4 | 480,428 |
| December 26, 2025 | 362.95 | 360.65 | 0 | 366.05 | 360 | 219,697 |