BSE - Delayed Quote • INR
Goenka Diamond and Jewels Limited (GOENKA.BO)
At close: 3:17 PM GMT+5:30
Currency in INR Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | 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 |