Goodluck India Limited (GOODLUCK.NS) NSE
1,017.10
+1.9(+0.19%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
1,017.10
+1.9(+0.19%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 19, 2026 | 1,035 | 1,015.2 | 1,015.2 | 1,044 | 1,012 | 60,055 |
| March 18, 2026 | 1,047 | 1,057.3 | 1,057.3 | 1,062.4 | 1,045 | 59,397 |
| March 17, 2026 | 1,035 | 1,046.7 | 1,046.7 | 1,064.3 | 1,017.9 | 57,505 |
| March 16, 2026 | 1,010 | 1,024.8 | 1,024.8 | 1,033.2 | 1,001.3 | 139,815 |
| March 13, 2026 | 1,054.4 | 1,022.4 | 1,022.4 | 1,054.4 | 1,016.1 | 101,079 |
| March 12, 2026 | 1,035.9 | 1,054.4 | 1,054.4 | 1,062.4 | 1,022.1 | 66,290 |
| March 11, 2026 | 1,077.9 | 1,038.7 | 1,038.7 | 1,085.4 | 1,035 | 58,747 |
| March 10, 2026 | 1,053 | 1,064.6 | 1,064.6 | 1,074.5 | 1,045 | 69,046 |
| March 09, 2026 | 1,050 | 1,043.9 | 1,043.9 | 1,069.8 | 1,006.5 | 128,965 |
| March 06, 2026 | 1,100 | 1,080.7 | 1,080.7 | 1,110.6 | 1,075 | 51,460 |
| March 05, 2026 | 1,086 | 1,103.6 | 1,103.6 | 1,116 | 1,070 | 87,862 |
| March 02, 2026 | 1,111 | 1,135.5 | 1,135.5 | 1,180.7 | 1,111 | 143,419 |
| February 27, 2026 | 1,191 | 1,176.7 | 1,176.7 | 1,204.3 | 1,172.2 | 68,012 |
| February 26, 2026 | 1,208 | 1,195.2 | 1,195.2 | 1,226.9 | 1,191 | 39,753 |
| February 25, 2026 | 1,202.4 | 1,203.8 | 1,203.8 | 1,233.9 | 1,190.5 | 63,613 |
| February 24, 2026 | 1,212 | 1,198.4 | 1,198.4 | 1,212 | 1,160 | 98,338 |
| February 23, 2026 | 1,209 | 1,211.7 | 1,211.7 | 1,225.9 | 1,199 | 74,418 |
| February 20, 2026 | 1,205 | 1,203 | 0 | 1,236.4 | 1,191.1 | 74,322 |
| February 19, 2026 | 1,247.9 | 1,216.3 | 0 | 1,260 | 1,208 | 104,339 |
| February 18, 2026 | 1,215 | 1,235.5 | 0 | 1,249 | 1,208 | 205,311 |
| February 17, 2026 | 1,139.9 | 1,217.1 | 0 | 1,249 | 1,135 | 491,079 |
| February 16, 2026 | 1,080 | 1,132.7 | 0 | 1,160.1 | 1,080 | 173,203 |
| February 13, 2026 | 1,100 | 1,085.2 | 0 | 1,129.5 | 1,080 | 126,613 |
| February 12, 2026 | 1,096.3 | 1,121.5 | 0 | 1,128 | 1,076 | 72,841 |
| February 11, 2026 | 1,138.8 | 1,101.2 | 0 | 1,138.8 | 1,089.6 | 114,624 |
| February 10, 2026 | 1,147.8 | 1,138.8 | 0 | 1,159 | 1,128.3 | 33,763 |
| February 09, 2026 | 1,142.8 | 1,147.8 | 0 | 1,169.8 | 1,139.5 | 48,171 |
| February 06, 2026 | 1,145 | 1,152 | 0 | 1,167 | 1,144 | 23,091 |
| February 05, 2026 | 1,152 | 1,150.8 | 0 | 1,165.9 | 1,150 | 21,007 |
| February 04, 2026 | 1,139 | 1,162.9 | 0 | 1,179 | 1,134.2 | 157,443 |
| February 03, 2026 | 1,111.5 | 1,147.5 | 0 | 1,154.9 | 1,100 | 148,190 |
| February 02, 2026 | 1,043 | 1,070.3 | 0 | 1,075.5 | 1,032.4 | 46,691 |
| February 01, 2026 | 1,123.7 | 1,060.7 | 0 | 1,134.1 | 1,050 | 56,217 |
| January 30, 2026 | 1,027.4 | 1,118.7 | 0 | 1,134 | 1,020.2 | 235,348 |
| January 29, 2026 | 1,031 | 1,043 | 0 | 1,051 | 1,016.3 | 56,482 |
| January 28, 2026 | 1,003.1 | 1,038.5 | 0 | 1,048.9 | 1,003.1 | 84,778 |
| January 27, 2026 | 1,012.2 | 995.6 | 0 | 1,018.7 | 987.4 | 81,913 |
| January 23, 2026 | 1,076.5 | 1,022.9 | 0 | 1,079.1 | 1,012.3 | 57,320 |
| January 22, 2026 | 1,081.7 | 1,076.5 | 0 | 1,098 | 1,070.1 | 44,569 |
| January 21, 2026 | 1,080.1 | 1,081.7 | 0 | 1,111 | 1,063.9 | 156,459 |
| January 20, 2026 | 1,080 | 1,100.7 | 0 | 1,107.9 | 1,061.2 | 108,334 |
| January 19, 2026 | 1,105.9 | 1,078.2 | 0 | 1,107.1 | 1,070 | 59,096 |
| January 16, 2026 | 1,137.4 | 1,112.9 | 0 | 1,147.4 | 1,105.9 | 33,756 |
| January 14, 2026 | 1,138.5 | 1,137.4 | 0 | 1,151 | 1,125.7 | 59,712 |
| January 13, 2026 | 1,130.1 | 1,144.9 | 0 | 1,150 | 1,118 | 157,478 |
| January 12, 2026 | 1,101 | 1,120.7 | 0 | 1,134.8 | 1,066.1 | 218,059 |
| January 09, 2026 | 1,035.8 | 1,101.6 | 0 | 1,115 | 1,027 | 239,778 |
| January 08, 2026 | 1,053.8 | 1,034.6 | 0 | 1,064.9 | 1,030 | 42,393 |
| January 07, 2026 | 1,091.8 | 1,063.8 | 0 | 1,091.8 | 1,059.9 | 56,636 |
| January 06, 2026 | 1,100.3 | 1,092.6 | 0 | 1,119.4 | 1,088 | 70,253 |
| January 05, 2026 | 1,069.1 | 1,100.3 | 0 | 1,109 | 1,066.2 | 148,555 |
| January 02, 2026 | 1,064.7 | 1,074.5 | 0 | 1,079.9 | 1,055 | 43,116 |
| January 01, 2026 | 1,095.3 | 1,064.7 | 0 | 1,095.3 | 1,063 | 40,341 |
| December 31, 2025 | 1,026.1 | 1,087.7 | 0 | 1,102 | 1,017 | 174,506 |
| December 30, 2025 | 1,045.2 | 1,050.6 | 0 | 1,056.6 | 1,018.3 | 101,280 |
| December 29, 2025 | 1,038.4 | 1,050.3 | 0 | 1,078 | 1,028.4 | 94,773 |
| December 26, 2025 | 1,057 | 1,038.4 | 0 | 1,057.2 | 1,035 | 31,158 |
| December 24, 2025 | 1,061.2 | 1,056.1 | 0 | 1,066.5 | 1,048 | 38,274 |
| December 23, 2025 | 1,053.9 | 1,060.2 | 0 | 1,072.7 | 1,053.9 | 43,689 |
| December 22, 2025 | 1,065 | 1,053.9 | 0 | 1,066 | 1,040.1 | 73,661 |