Goodluck India Limited - GOODLUCK.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 11, 2025	1,089.9	1,092.4	1,092.4	1,108	1,074	58,225
December 10, 2025	1,110	1,089.9	1,089.9	1,125	1,084.1	38,133
December 09, 2025	1,105	1,094.9	1,094.9	1,117	1,070.9	86,254
December 08, 2025	1,130.5	1,108.7	1,108.7	1,138.6	1,106.2	65,840
December 05, 2025	1,128.1	1,141.6	1,141.6	1,154	1,122.1	41,085
December 04, 2025	1,138.9	1,127	1,127	1,150.6	1,109	77,211
December 03, 2025	1,169	1,132.2	1,132.2	1,169	1,129.5	54,679
December 02, 2025	1,190	1,172.5	1,172.5	1,190	1,164.1	56,260
December 01, 2025	1,181.9	1,185.2	1,185.2	1,217.9	1,168.2	136,775
November 28, 2025	1,150	1,172.7	1,172.7	1,182	1,143	65,229
November 27, 2025	1,157.4	1,154.5	1,154.5	1,164.9	1,144.5	74,449
November 26, 2025	1,119.6	1,157.4	1,157.4	1,165	1,119.2	87,912
November 25, 2025	1,110	1,117.7	1,117.7	1,139.8	1,110	70,784
November 24, 2025	1,145.3	1,118.4	1,118.4	1,152.8	1,105.8	103,948
November 21, 2025	1,177.2	1,144.2	1,144.2	1,177.3	1,136.9	53,763
November 19, 2025	1,196	1,182.9	1,182.9	1,197.8	1,172.2	73,617
November 18, 2025	1,174.8	1,194.3	1,194.3	1,200.8	1,166.3	99,493
November 17, 2025	1,150	1,174.8	1,174.8	1,183.4	1,149.1	85,140
November 14, 2025	1,151.1	1,152.2	1,152.2	1,168.4	1,149.4	43,903
November 13, 2025	1,173.1	1,151.1	1,151.1	1,188.7	1,144	68,973
November 12, 2025	1,166.3	1,173.7	1,173.7	1,178.3	1,153.1	51,323
November 11, 2025	1,152.9	1,152.8	1,152.8	1,184.9	1,135	157,207
November 10, 2025	1,184.7	1,140.5	1,140.5	1,196.4	1,104	279,308
November 07, 2025	1,160	1,186.2	1,186.2	1,192	1,156	98,317
November 06, 2025	1,229	1,164.4	1,164.4	1,233.2	1,150.2	168,159
November 04, 2025	1,277	1,226.8	1,226.8	1,277	1,218.1	63,031
November 03, 2025	1,265	1,264.3	1,264.3	1,274.5	1,251	68,929
October 31, 2025	1,255	1,255.7	1,255.7	1,266	1,235.1	101,883
October 30, 2025	1,260	1,250.4	1,250.4	1,260.6	1,240	35,437
October 29, 2025	1,256.9	1,254.1	1,254.1	1,259.9	1,232.4	80,770
October 28, 2025	1,268	1,252	1,252	1,290.9	1,233	201,705
October 27, 2025	1,258	1,258.8	1,258.8	1,266.5	1,239.5	94,208
October 24, 2025	1,246.4	1,252.7	1,252.7	1,270	1,240.6	114,014
October 23, 2025	1,272.9	1,246.4	1,246.4	1,278	1,239.1	99,603
October 21, 2025	1,227.8	1,266.8	1,266.8	1,279.9	1,221.4	69,326
October 20, 2025	1,241	1,225.9	1,225.9	1,245	1,208.1	137,504
October 17, 2025	1,291.9	1,241.6	1,241.6	1,299.9	1,232.5	246,906
October 16, 2025	1,305	1,294	1,294	1,325	1,282.5	437,809
October 15, 2025	1,264.8	1,295.3	1,295.3	1,299.9	1,251.8	226,159
October 14, 2025	1,297.9	1,262.7	1,262.7	1,312.6	1,255.2	141,565
October 13, 2025	1,270	1,287.5	1,287.5	1,294	1,251.5	126,620
October 10, 2025	1,298.4	1,270	1,270	1,300	1,265	145,725
October 09, 2025	1,255.4	1,289.9	1,289.9	1,308	1,255	343,144
October 08, 2025	1,253.6	1,245.7	1,245.7	1,256	1,226.2	175,560
October 07, 2025	1,283	1,253.4	1,253.4	1,288.8	1,231	315,864
October 06, 2025	1,323.9	1,279.5	1,279.5	1,330	1,272.8	334,953
October 03, 2025	1,314.8	1,296.8	1,296.8	1,349	1,286.7	786,663
October 01, 2025	1,285	1,306.7	1,306.7	1,318.3	1,263.4	606,921
September 30, 2025	1,270	1,270.8	1,270.8	1,294	1,251	737,215
September 29, 2025	1,176.1	1,257.9	1,257.9	1,275	1,176.1	879,476
September 26, 2025	1,197.5	1,168.8	1,168.8	1,208	1,158.9	206,605
September 25, 2025	1,244	1,192.4	1,192.4	1,252.5	1,183	301,334
September 24, 2025	1,135	1,238.9	1,238.9	1,248.7	1,125.2	1.73M
September 23, 2025	1,110	1,119.5	1,119.5	1,128	1,095.2	146,329
September 22, 2025	1,090	1,101.9	1,101.9	1,115	1,089.9	88,606
September 19, 2025	1,085.1	1,094.2	1,094.2	1,098.3	1,056.5	203,806
September 18, 2025	1,103.5	1,086.8	1,086.8	1,118	1,076.1	128,852
September 17, 2025	1,090	1,103.5	1,103.5	1,106.8	1,087.6	113,516
September 16, 2025	1,075	1,090	1,090	1,107.6	1,063.2	202,321
September 15, 2025	1,069.2	1,067.6	1,067.6	1,085	1,053.5	146,294

Goodluck India Limited (GOODLUCK.NS) NSE