BSE - Delayed Quote INR

Goenka Diamond and Jewels Limited (GOENKA.BO)

0.9300 -0.0200 (-2.11%)
At close: 3:17 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 0.9300 0.9500 0.9100 0.9300 0.9300 90,248
Apr 24, 2024 0.9500 0.9700 0.9000 0.9500 0.9500 113,582
Apr 23, 2024 0.9700 0.9700 0.9000 0.9400 0.9400 158,210
Apr 22, 2024 0.9800 0.9800 0.9000 0.9400 0.9400 43,190
Apr 19, 2024 0.9000 0.9500 0.9000 0.9400 0.9400 84,650
Apr 18, 2024 0.8800 0.9100 0.8700 0.9100 0.9100 111,062
Apr 16, 2024 0.8600 0.9200 0.8600 0.9000 0.9000 88,330
Apr 15, 2024 0.8600 0.9000 0.8600 0.9000 0.9000 85,024
Apr 12, 2024 0.8800 0.9400 0.8700 0.9000 0.9000 58,461
Apr 10, 2024 0.8900 0.9200 0.8600 0.9000 0.9000 31,340
Apr 9, 2024 0.8600 0.9100 0.8500 0.8900 0.8900 65,409
Apr 8, 2024 0.9000 0.9200 0.8800 0.8800 0.8800 60,926
Apr 5, 2024 0.9300 0.9300 0.8800 0.9000 0.9000 127,277
Apr 4, 2024 0.8600 0.9000 0.8600 0.8900 0.8900 79,113
Apr 3, 2024 0.9000 0.9200 0.8500 0.8900 0.8900 126,700
Apr 2, 2024 0.8400 0.8800 0.8200 0.8800 0.8800 24,746
Apr 1, 2024 0.8000 0.8400 0.7600 0.8400 0.8400 80,000
Mar 28, 2024 0.8000 0.8400 0.7600 0.8000 0.8000 174,536
Mar 27, 2024 0.8400 0.8400 0.8000 0.8000 0.8000 156,722
Mar 26, 2024 0.8500 0.8700 0.8300 0.8400 0.8400 26,868
Mar 22, 2024 0.8000 0.8800 0.8000 0.8300 0.8300 702,677
Mar 21, 2024 0.8000 0.8400 0.8000 0.8400 0.8400 44,041
Mar 20, 2024 0.7800 0.8300 0.7800 0.8000 0.8000 36,023
Mar 19, 2024 0.7800 0.8100 0.7800 0.8000 0.8000 38,555
Mar 18, 2024 0.7800 0.8300 0.7700 0.8000 0.8000 271,477
Mar 15, 2024 0.8200 0.8500 0.7800 0.8000 0.8000 62,646
Mar 14, 2024 0.8600 0.8600 0.8200 0.8200 0.8200 48,671
Mar 13, 2024 0.8600 0.9400 0.8600 0.8600 0.8600 59,762
Mar 12, 2024 0.9000 0.9800 0.9000 0.9000 0.9000 177,361
Mar 11, 2024 0.9800 0.9800 0.9000 0.9400 0.9400 172,295
Mar 7, 2024 0.9300 0.9600 0.8900 0.9400 0.9400 244,717
Mar 6, 2024 0.9400 0.9700 0.9000 0.9300 0.9300 317,250
Mar 5, 2024 0.9300 0.9300 0.9300 0.9300 0.9300 67,452
Mar 4, 2024 0.8500 0.8900 0.8500 0.8900 0.8900 158,452
Mar 1, 2024 0.8100 0.8100 0.8100 0.8100 0.8100 101,588
Feb 26, 2024 0.8000 0.8000 0.7600 0.7800 0.7800 102,069
Feb 19, 2024 0.8000 0.8800 0.8000 0.8000 0.8000 94,672
Feb 12, 2024 0.8700 0.9100 0.8300 0.8400 0.8400 455,845
Feb 5, 2024 0.9100 0.9100 0.8700 0.8700 0.8700 54,615
Jan 29, 2024 0.9500 0.9500 0.9100 0.9100 0.9100 79,593
Jan 23, 2024 0.9500 0.9500 0.9500 0.9500 0.9500 46,574
Jan 15, 2024 1.0500 1.0500 1.0000 1.0000 1.0000 74,419
Jan 8, 2024 1.0500 1.0500 1.0500 1.0500 1.0500 29,695
Jan 5, 2024 1.0000 1.0000 1.0000 1.0000 1.0000 107,200
Jan 4, 2024 0.9600 0.9600 0.9600 0.9600 0.9600 3,100
Jan 3, 2024 0.9200 0.9200 0.9200 0.9200 0.9200 26,927
Jan 2, 2024 0.8800 0.8800 0.8800 0.8800 0.8800 9,450
Jan 1, 2024 0.8400 0.8400 0.8400 0.8400 0.8400 7,646
Dec 26, 2023 0.8000 0.8000 0.7400 0.8000 0.8000 63,286
Dec 18, 2023 0.8400 0.8400 0.7600 0.7700 0.7700 109,947
Dec 11, 2023 0.8000 0.8800 0.8000 0.8000 0.8000 70,346
Dec 4, 2023 0.8000 0.8400 0.7600 0.8400 0.8400 70,708
Nov 28, 2023 0.8000 0.8400 0.8000 0.8000 0.8000 52,960
Nov 20, 2023 0.8800 0.8800 0.8400 0.8400 0.8400 1,500
Nov 13, 2023 0.9000 0.9600 0.8800 0.8800 0.8800 16,420
Nov 7, 2023 0.9400 0.9400 0.9000 0.9200 0.9200 221,064
Nov 6, 2023 0.9000 0.9000 0.9000 0.9000 0.9000 60,229
Nov 3, 2023 0.8600 0.8600 0.8600 0.8600 0.8600 35,743
Nov 2, 2023 0.8200 0.8200 0.8200 0.8200 0.8200 66,870
Nov 1, 2023 0.7400 0.7900 0.7400 0.7900 0.7900 21,520
Oct 30, 2023 0.8000 0.8000 0.7600 0.7600 0.7600 11,254
Oct 23, 2023 0.7600 0.8000 0.7600 0.8000 0.8000 157,788
Oct 16, 2023 0.8300 0.8500 0.7900 0.7900 0.7900 83,224
Oct 9, 2023 0.8300 0.8300 0.8300 0.8300 0.8300 5,001
Oct 3, 2023 0.8700 0.8700 0.8700 0.8700 0.8700 4,620
Sep 25, 2023 0.9100 0.9100 0.9100 0.9100 0.9100 145,181
Sep 18, 2023 1.0000 1.0000 0.9500 0.9500 0.9500 21,593
Sep 11, 2023 1.0500 1.1000 1.0000 1.0000 1.0000 39,148
Sep 6, 2023 1.0500 1.0500 1.0500 1.0500 1.0500 1,172
Sep 5, 2023 0.9900 1.0000 0.9900 1.0000 1.0000 11,485
Sep 4, 2023 0.9000 0.9600 0.9000 0.9600 0.9600 41,270
Sep 1, 2023 0.9000 0.9200 0.9000 0.9200 0.9200 40,618
Aug 31, 2023 0.8800 0.9000 0.8400 0.8800 0.8800 123,468
Aug 30, 2023 0.8400 0.8700 0.8100 0.8700 0.8700 117,874
Aug 29, 2023 0.8400 0.8400 0.7900 0.8300 0.8300 94,039
Aug 28, 2023 0.8100 0.8500 0.8100 0.8300 0.8300 5,810
Aug 25, 2023 0.8500 0.8500 0.8100 0.8300 0.8300 36,116
Aug 24, 2023 0.8500 0.8700 0.8100 0.8300 0.8300 111,221
Aug 23, 2023 0.8300 0.8500 0.8200 0.8500 0.8500 47,330
Aug 22, 2023 0.8300 0.8900 0.8300 0.8300 0.8300 57,794
Aug 21, 2023 0.9000 0.9100 0.8300 0.8500 0.8500 164,338
Aug 18, 2023 0.8500 0.9000 0.8500 0.8700 0.8700 29,385
Aug 17, 2023 0.8900 0.9000 0.8500 0.8600 0.8600 46,156
Aug 16, 2023 0.8600 0.9400 0.8600 0.8900 0.8900 39,127
Aug 14, 2023 0.8600 0.9100 0.8400 0.9000 0.9000 46,476
Aug 11, 2023 0.8900 0.8900 0.8500 0.8700 0.8700 52,572
Aug 10, 2023 0.8700 0.8900 0.8500 0.8500 0.8500 32,076
Aug 9, 2023 0.8200 0.8800 0.8200 0.8700 0.8700 58,841
Aug 8, 2023 0.8400 0.8800 0.8200 0.8600 0.8600 60,341
Aug 7, 2023 0.8500 0.9000 0.8300 0.8500 0.8500 117,222
Aug 4, 2023 0.8300 0.8900 0.8300 0.8700 0.8700 67,262
Aug 3, 2023 0.8900 0.8900 0.8200 0.8500 0.8500 47,152
Jul 28, 2023 0.8400 0.8400 0.7800 0.8300 0.8300 125,512
Jul 26, 2023 0.7400 0.7800 0.7200 0.7700 0.7700 224,995
Jul 24, 2023 0.7400 0.8000 0.7400 0.7800 0.7800 112,083
Jul 21, 2023 0.7800 0.8300 0.7700 0.7700 0.7700 39,975
Jul 20, 2023 0.7900 0.8400 0.7800 0.8100 0.8100 75,106
Jul 19, 2023 0.8800 0.8800 0.8100 0.8200 0.8200 10,341
Jul 17, 2023 0.7800 0.8400 0.7800 0.8400 0.8400 112,757
Jul 14, 2023 0.8400 0.8400 0.7700 0.8100 0.8100 198,517
Jul 10, 2023 0.8000 0.8500 0.8000 0.8300 0.8300 6,173
Jul 7, 2023 0.8000 0.8400 0.8000 0.8200 0.8200 75,053
Jun 30, 2023 0.8000 0.8400 0.7800 0.8400 0.8400 81,762
Jun 28, 2023 0.7700 0.8200 0.7700 0.8000 0.8000 57,552
Jun 27, 2023 0.8000 0.8400 0.7900 0.8100 0.8100 59,146
Jun 26, 2023 0.8300 0.8300 0.7900 0.8000 0.8000 41,455
Jun 23, 2023 0.8100 0.8400 0.7800 0.8300 0.8300 73,827
Jun 22, 2023 0.7800 0.8100 0.7700 0.8100 0.8100 240,127
Jun 21, 2023 0.7800 0.7800 0.7600 0.7800 0.7800 46,429
Jun 20, 2023 0.7800 0.7800 0.7500 0.7500 0.7500 179,794
Jun 19, 2023 0.7500 0.8000 0.7500 0.7800 0.7800 98,389
Jun 16, 2023 0.7900 0.8100 0.7600 0.7800 0.7800 31,307
Jun 15, 2023 0.7500 0.7900 0.7500 0.7900 0.7900 84,415
Jun 14, 2023 0.7400 0.7700 0.7400 0.7600 0.7600 87,411
Jun 13, 2023 0.7400 0.7700 0.7100 0.7400 0.7400 78,636
Jun 12, 2023 0.7500 0.7800 0.7400 0.7400 0.7400 54,408
Jun 9, 2023 0.7900 0.8000 0.7600 0.7700 0.7700 55,858
Jun 8, 2023 0.8000 0.8300 0.7900 0.7900 0.7900 52,708
Jun 7, 2023 0.7800 0.8300 0.7800 0.8000 0.8000 89,604
Jun 6, 2023 0.8000 0.8200 0.7600 0.8200 0.8200 125,266
Jun 5, 2023 0.7300 0.7900 0.7300 0.7900 0.7900 133,550
Jun 2, 2023 0.7300 0.7900 0.7300 0.7600 0.7600 183,268
Jun 1, 2023 0.7900 0.7900 0.7600 0.7600 0.7600 2,424
May 22, 2023 0.8300 0.8300 0.8300 0.8300 0.8300 641
May 15, 2023 0.8700 0.8700 0.8700 0.8700 0.8700 10,253
May 8, 2023 0.9100 0.9100 0.9100 0.9100 0.9100 637
May 2, 2023 0.9500 0.9500 0.9500 0.9500 0.9500 3,957