GOLDIAM.BO - Goldiam International Limited

BSE - BSE Real Time Price. Currency in INR
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 01, 2023131.25135.80131.25133.75133.7540,421
May 31, 2023132.85132.90130.95131.55131.553,405
May 30, 2023131.95132.90131.30131.95131.9522,250
May 29, 2023------
May 26, 2023131.45133.15131.00131.25131.255,312
May 25, 2023135.15135.15130.90131.40131.4015,246
May 24, 2023132.00134.50132.00132.45132.4510,103
May 23, 2023133.25136.40133.25133.70133.7039,137
May 22, 2023135.95135.95132.90133.10133.1058,854
May 19, 2023141.40145.05141.15144.00144.0036,162
May 18, 2023------
May 17, 2023149.75150.75145.75146.85146.8543,446
May 16, 2023149.70152.80148.00148.50148.5016,572
May 15, 2023146.10156.80146.10151.00151.00112,697
May 12, 2023147.00150.10146.85147.60147.6010,360
May 11, 2023146.60147.95145.90147.45147.4527,355
May 10, 2023147.90147.90144.40146.60146.6016,531
May 09, 2023148.95148.95145.00145.60145.6028,346
May 08, 2023145.15149.40145.15146.45146.4523,469
May 05, 2023148.05151.70145.30146.85146.8543,799
May 04, 2023142.35154.30142.00147.80147.8074,607
May 03, 2023147.85148.55144.30144.80144.8011,814
May 02, 2023149.40149.95144.70145.40145.4033,951
Apr 28, 2023144.90151.75143.85149.40149.4061,097
Apr 27, 2023143.85145.00140.20143.00143.0032,674
Apr 26, 2023140.10145.40140.10141.50141.5011,203
Apr 25, 2023137.15144.00137.05141.10141.1036,381
Apr 24, 2023139.25140.95136.35137.05137.0521,420
Apr 21, 2023142.00142.30138.20139.15139.156,642
Apr 20, 2023143.60144.30139.65141.15141.1532,220
Apr 19, 2023136.55144.75135.85138.90138.9040,561
Apr 18, 2023136.85137.50132.60135.95135.9519,577
Apr 17, 2023140.05141.75134.05136.85136.8522,975
Apr 13, 2023141.90142.85139.95140.40140.4012,455
Apr 12, 2023141.35142.30138.00140.90140.9013,592
Apr 11, 2023140.20144.70139.05140.90140.9040,527
Apr 10, 2023140.55140.55137.50139.90139.9014,611
Apr 06, 2023134.40141.00132.00139.25139.2554,702
Apr 05, 2023131.65133.50130.80131.35131.3514,116
Apr 03, 2023132.00132.65129.55131.40131.409,960
Mar 31, 2023130.70132.10126.75128.25128.2528,369
Mar 29, 2023128.90129.70126.20128.70128.7017,758
Mar 28, 2023129.80129.80124.80125.65125.65137,561
Mar 27, 2023130.55131.90124.15125.75125.7516,010
Mar 24, 2023135.00135.00129.95130.80130.8021,829
Mar 23, 2023135.80137.30132.50135.65135.659,599
Mar 22, 2023132.55134.90132.55133.40133.406,625
Mar 21, 2023128.00134.50128.00132.50132.5011,679
Mar 20, 2023131.00131.50128.45129.95129.9517,314
Mar 17, 2023131.00133.65129.90131.00131.0019,108
Mar 16, 2023132.80132.80127.85130.70130.7028,917
Mar 15, 2023130.05135.20130.05133.10133.1013,257
Mar 14, 2023134.50134.85129.40131.20131.2029,173
Mar 13, 2023137.85139.20133.00134.00134.0020,945
Mar 10, 2023141.50141.50136.80137.85137.8549,104
Mar 09, 2023142.00143.40139.25141.50141.5030,842
Mar 08, 2023139.05140.85136.10140.10140.1022,776
Mar 06, 2023139.85142.65138.60139.45139.4514,973
Mar 03, 2023135.70140.75135.70139.85139.8532,384
Mar 02, 2023140.05141.80135.00136.90136.9011,538
Mar 01, 2023140.50141.80136.30140.25140.259,038
Feb 28, 2023139.90140.75136.10138.60138.6013,872
Feb 27, 2023143.05143.15137.25137.90137.9024,096
Feb 24, 2023146.40148.35142.80143.60143.6034,004
Feb 23, 2023146.85148.45145.50145.75145.7515,117
Feb 22, 2023152.00152.65143.85145.60145.6030,562
Feb 22, 20232 Dividend
Feb 21, 2023155.00155.00151.70152.60150.6015,929
Feb 20, 2023156.75156.75152.00152.65150.6519,879
Feb 17, 2023151.05155.70151.05153.55151.5420,614
Feb 16, 2023154.85156.45150.80153.00150.9951,358
Feb 15, 2023150.05160.55150.00153.25151.2475,767
Feb 14, 2023152.65158.00149.75151.20149.2234,977
Feb 13, 2023149.30159.05145.95154.35152.3374,373
Feb 10, 2023161.00164.70148.00149.10147.1597,839
Feb 09, 2023162.40164.55160.40162.20160.0742,150
Feb 08, 2023162.90167.85158.55160.05157.9539,190
Feb 07, 2023167.85170.35162.20164.20162.0570,187
Feb 06, 2023168.85172.00165.10169.00166.7960,861
Feb 03, 2023174.75174.75166.00167.85165.6536,092
Feb 02, 2023166.70173.95166.15172.40170.1479,265
Feb 01, 2023165.05178.95162.40166.95164.76207,061
Jan 31, 2023154.05168.50154.05164.55162.3964,882
Jan 30, 2023159.95160.00152.65153.80151.7882,860
Jan 27, 2023164.05166.65152.60155.45153.41120,269
Jan 25, 2023163.70167.10161.25163.65161.5199,628
Jan 24, 2023170.65171.00162.25163.85161.7071,800
Jan 23, 2023165.00174.20164.95167.80165.60103,386
Jan 20, 2023169.50170.50161.80163.65161.5179,340
Jan 19, 2023165.90172.60164.85169.45167.2349,167
Jan 18, 2023162.00172.10161.15166.05163.87167,190
Jan 17, 2023166.95166.95161.10162.45160.3221,028
Jan 16, 2023165.45167.10159.35165.70163.5369,397
Jan 13, 2023164.05173.70162.30165.55163.38343,530
Jan 12, 2023146.05167.75146.05165.40163.23422,813
Jan 11, 2023142.05146.00139.30144.50142.61145,259
Jan 10, 2023131.65146.50128.60138.90137.0834,697
Jan 09, 2023131.30135.00131.30131.85130.122,391
Jan 06, 2023133.80135.60130.05132.05130.3215,086
Jan 05, 2023135.95135.95132.20133.05131.313,538
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...