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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	1,102.5	1,124.5	1,124.5	1,142.7	1,100.3	223,487
August 21, 2025	1,090	1,101.4	1,101.4	1,118.9	1,090	109,416
August 20, 2025	1,005	1,098.7	1,098.7	1,128	995.1	1.1M
August 19, 2025	992.9	998.7	998.7	1,008	985.1	65,623
August 18, 2025	1,005	984.2	984.2	1,005	979.2	79,223
August 14, 2025	1,004.8	978.6	978.6	1,004.8	975	53,422
August 13, 2025	986.6	996.6	996.6	1,007.5	981.1	108,636
August 12, 2025	1,015.2	970.7	970.7	1,021.5	950	210,703
August 11, 2025	1,025	1,016.5	1,016.5	1,030	1,008	65,040
August 08, 2025	1,158.5	1,020.4	1,020.4	1,158.5	1,011.2	121,783
August 07, 2025	1,031.5	1,027.8	1,027.8	1,033.7	1,004.8	84,840
August 06, 2025	1,058.9	1,031.5	1,031.5	1,066.7	1,011.5	171,823
August 05, 2025	1,079.6	1,050.5	1,050.5	1,089.9	1,040	129,015
August 04, 2025	1,067.4	1,079.6	1,079.6	1,094	1,061.9	58,068
August 01, 2025	1,100	1,075.8	1,075.8	1,109.8	1,073	201,182
July 31, 2025	1,090	1,106.2	1,106.2	1,122.9	1,079.1	134,656
July 30, 2025	1,111	1,108.7	1,108.7	1,144	1,100	146,446
July 29, 2025	1,036	1,134.4	1,134.4	1,149.8	1,029.4	599,039
July 28, 2025	1,049	1,016.8	1,016.8	1,062	1,005.9	180,311
July 25, 2025	1,093.3	1,044.1	1,044.1	1,106.5	1,035.5	206,598
July 24, 2025	1,105	1,093.8	1,093.8	1,118.9	1,081	98,173
July 23, 2025	1,077.3	1,102.5	1,102.5	1,107.4	1,071.4	204,396
July 22, 2025	1,174	1,077.3	1,077.3	1,184	1,045.6	584,216
July 21, 2025	1,136.7	1,168.7	1,168.7	1,174	1,133.2	156,683
July 18, 2025	1,153	1,139.4	1,139.4	1,159	1,131	103,137
July 17, 2025	1,172	1,145	1,145	1,174.4	1,135	89,113
July 16, 2025	1,142.8	1,163.3	1,163.3	1,168	1,130.6	130,704
July 15, 2025	1,106	1,139	1,139	1,150.7	1,106	121,813
July 14, 2025	1,102	1,115.6	1,115.6	1,134.5	1,102	111,373
July 11, 2025	1,133	1,110.9	1,110.9	1,139.2	1,105.3	98,053
July 10, 2025	1,158	1,134.7	1,134.7	1,164.8	1,124	82,032
July 09, 2025	1,142.7	1,149.6	1,149.6	1,162.5	1,125	112,696
July 08, 2025	1,163.4	1,136.2	1,136.2	1,176.5	1,114	181,648
July 07, 2025	1,128	1,169.9	1,169.9	1,184.4	1,113.1	218,308
July 04, 2025	1,149	1,128.6	1,128.6	1,157	1,115	104,068
July 03, 2025	1,102.1	1,146.9	1,146.9	1,157	1,102.1	159,488
July 02, 2025	1,133.3	1,108.8	1,108.8	1,139.7	1,102.5	115,007
July 01, 2025	1,181.1	1,137.8	1,137.8	1,189	1,100.2	323,629
June 30, 2025	1,157.25	1,176.35	1,176.35	1,188	1,145.2	228,675
June 27, 2025	1,110	1,149.2	1,149.2	1,163	1,083	318,763
June 26, 2025	1,111	1,100.25	1,100.25	1,113.65	1,081.55	97,997
June 25, 2025	1,099	1,101.25	1,101.25	1,127	1,081.15	214,306
June 24, 2025	1,105.1	1,087.15	1,087.15	1,112	1,075.5	127,826
June 23, 2025	1,072.1	1,083.45	1,083.45	1,109	1,066.85	175,786
June 20, 2025	1,060	1,087.9	1,087.9	1,098	1,060	112,042
June 19, 2025	1,088.5	1,078	1,078	1,133	1,067	201,654
June 18, 2025	1,113	1,087.2	1,087.2	1,113.95	1,081.3	240,298
June 17, 2025	1,100	1,120	1,120	1,139	1,093.4	774,666
June 16, 2025	1,015.5	1,073	1,073	1,078	1,006.65	644,949
June 13, 2025	948.95	997.5	997.5	1,015	928.1	206,396
June 12, 2025	976	955.6	955.6	989.5	949.05	109,112
June 11, 2025	975.75	975.05	975.05	985	966.05	62,274
June 10, 2025	986.5	975.75	975.75	993.95	969	62,282
June 09, 2025	965.15	981.75	981.75	988.2	965.15	89,620
June 06, 2025	981.75	970.45	970.45	996.7	965	96,104
June 05, 2025	970.5	973	973	979.1	965	66,661
June 04, 2025	968.6	969.35	969.35	984	963.1	89,726
June 03, 2025	955	968.6	968.6	979.8	955	176,638
June 02, 2025	944	962.3	962.3	971	930.5	162,720
May 30, 2025	936.5	940.45	940.45	960	935.05	151,712

Goodluck India Limited (GOODLUCK.NS) NSE