Advertisement
Advertisement
U.S. markets open in 5 hours 5 minutes
S&P Futures
4,334.50 +19.75 (+0.46%) Dow Futures
33,998.00 +123.00 (+0.36%) Nasdaq Futures
14,784.50 +69.50 (+0.47%) Russell 2000 Futures
1,788.30 +10.40 (+0.58%) Crude Oil
91.48 +1.09 (+1.21%) Gold
1,914.40 -5.40 (-0.28%)
Goldiam International Limited (GOLDIAM.BO)
BSE - BSE Real Time Price. Currency in INR
Follow
As of 01:40PM IST. Market open.
Advertisement
Advertisement
Time Period:
Sep 27, 2022 - Sep 27, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sep 27, 2023 | 129.90 | 129.90 | 126.75 | 127.75 | 127.75 | 5,839 |
| Sep 26, 2023 | 127.15 | 128.75 | 127.15 | 127.35 | 127.35 | 19,371 |
| Sep 25, 2023 | 127.05 | 129.00 | 126.80 | 127.45 | 127.45 | 14,571 |
| Sep 22, 2023 | 129.95 | 129.95 | 126.55 | 127.15 | 127.15 | 6,271 |
| Sep 21, 2023 | 128.05 | 129.20 | 127.10 | 127.40 | 127.40 | 16,834 |
| Sep 20, 2023 | 126.65 | 129.75 | 126.65 | 128.15 | 128.15 | 6,734 |
| Sep 18, 2023 | 129.75 | 130.65 | 128.40 | 129.20 | 129.20 | 9,502 |
| Sep 15, 2023 | 131.95 | 131.95 | 129.00 | 129.70 | 129.70 | 24,900 |
| Sep 14, 2023 | 131.45 | 131.95 | 129.00 | 129.80 | 129.80 | 13,655 |
| Sep 13, 2023 | 126.10 | 130.00 | 126.00 | 129.40 | 129.40 | 48,558 |
| Sep 12, 2023 | 132.50 | 134.95 | 126.50 | 127.35 | 127.35 | 28,100 |
| Sep 11, 2023 | 135.40 | 135.95 | 133.00 | 134.00 | 134.00 | 66,116 |
| Sep 08, 2023 | 133.55 | 138.00 | 132.90 | 134.40 | 134.40 | 164,142 |
| Sep 07, 2023 | 127.95 | 132.05 | 127.60 | 131.20 | 131.20 | 14,814 |
| Sep 06, 2023 | 127.05 | 128.10 | 126.50 | 127.40 | 127.40 | 5,969 |
| Sep 05, 2023 | 125.10 | 128.45 | 125.10 | 126.60 | 126.60 | 7,720 |
| Sep 04, 2023 | 127.80 | 127.80 | 125.50 | 126.25 | 126.25 | 23,130 |
| Sep 01, 2023 | 127.90 | 127.90 | 125.20 | 126.15 | 126.15 | 23,522 |
| Aug 31, 2023 | 129.20 | 129.75 | 125.20 | 126.05 | 126.05 | 30,694 |
| Aug 30, 2023 | 125.05 | 128.70 | 124.50 | 127.70 | 127.70 | 53,198 |
| Aug 29, 2023 | 124.85 | 126.80 | 124.85 | 126.05 | 126.05 | 42,083 |
| Aug 28, 2023 | 125.15 | 125.95 | 124.55 | 124.80 | 124.80 | 6,974 |
| Aug 25, 2023 | 126.05 | 126.95 | 125.05 | 125.40 | 125.40 | 6,641 |
| Aug 24, 2023 | 127.95 | 127.95 | 126.00 | 126.35 | 126.35 | 17,842 |
| Aug 23, 2023 | 128.75 | 128.75 | 125.55 | 126.15 | 126.15 | 34,746 |
| Aug 22, 2023 | 125.10 | 128.60 | 125.10 | 127.50 | 127.50 | 10,422 |
| Aug 21, 2023 | 128.95 | 128.95 | 125.10 | 125.30 | 125.30 | 11,129 |
| Aug 18, 2023 | 125.85 | 127.10 | 125.25 | 126.00 | 126.00 | 27,898 |
| Aug 17, 2023 | 126.00 | 127.60 | 125.60 | 125.85 | 125.85 | 5,883 |
| Aug 16, 2023 | 125.25 | 127.20 | 125.25 | 126.00 | 126.00 | 10,469 |
| Aug 14, 2023 | 127.05 | 127.35 | 125.25 | 126.60 | 126.60 | 35,186 |
| Aug 11, 2023 | 130.75 | 130.75 | 126.95 | 127.80 | 127.80 | 38,992 |
| Aug 10, 2023 | 130.00 | 132.15 | 128.20 | 129.05 | 129.05 | 111,698 |
| Aug 09, 2023 | 125.00 | 135.00 | 124.40 | 132.85 | 132.85 | 160,807 |
| Aug 08, 2023 | 129.05 | 132.35 | 126.10 | 126.85 | 126.85 | 61,878 |
| Aug 07, 2023 | 129.50 | 132.00 | 129.30 | 130.75 | 130.75 | 10,123 |
| Aug 04, 2023 | 135.00 | 135.00 | 128.55 | 129.10 | 129.10 | 9,664 |
| Aug 03, 2023 | 131.35 | 132.90 | 129.10 | 129.60 | 129.60 | 30,293 |
| Aug 02, 2023 | - | - | - | - | - | - |
| Aug 01, 2023 | - | - | - | - | - | - |
| Jul 31, 2023 | - | - | - | - | - | - |
| Jul 28, 2023 | 125.00 | 127.50 | 125.00 | 126.45 | 126.45 | 25,818 |
| Jul 27, 2023 | - | - | - | - | - | - |
| Jul 26, 2023 | 124.45 | 125.30 | 124.45 | 124.65 | 124.65 | 17,161 |
| Jul 25, 2023 | - | - | - | - | - | - |
| Jul 24, 2023 | 125.20 | 127.60 | 125.20 | 125.75 | 125.75 | 33,957 |
| Jul 21, 2023 | 126.75 | 127.70 | 125.00 | 126.70 | 126.70 | 46,325 |
| Jul 20, 2023 | 125.30 | 129.10 | 124.85 | 128.80 | 128.80 | 14,523 |
| Jul 19, 2023 | 125.95 | 125.95 | 124.50 | 124.95 | 124.95 | 39,228 |
| Jul 18, 2023 | - | - | - | - | - | - |
| Jul 17, 2023 | 125.70 | 126.90 | 123.85 | 124.90 | 124.90 | 82,188 |
| Jul 14, 2023 | 128.00 | 128.95 | 124.15 | 124.95 | 124.95 | 99,946 |
| Jul 13, 2023 | - | - | - | - | - | - |
| Jul 12, 2023 | - | - | - | - | - | - |
| Jul 11, 2023 | - | - | - | - | - | - |
| Jul 10, 2023 | 131.00 | 131.05 | 128.90 | 129.65 | 129.65 | 50,635 |
| Jul 07, 2023 | 130.25 | 131.95 | 129.25 | 129.60 | 129.60 | 19,141 |
| Jul 06, 2023 | - | - | - | - | - | - |
| Jul 05, 2023 | - | - | - | - | - | - |
| Jul 04, 2023 | - | - | - | - | - | - |
| Jul 03, 2023 | - | - | - | - | - | - |
| Jun 30, 2023 | 130.40 | 131.50 | 128.90 | 130.05 | 130.05 | 48,218 |
| Jun 28, 2023 | 130.80 | 132.15 | 130.00 | 130.30 | 130.30 | 20,017 |
| Jun 27, 2023 | 130.90 | 132.90 | 129.90 | 130.75 | 130.75 | 55,934 |
| Jun 26, 2023 | 130.10 | 133.60 | 129.20 | 129.70 | 129.70 | 90,490 |
| Jun 23, 2023 | 133.90 | 133.90 | 127.90 | 128.70 | 128.70 | 79,188 |
| Jun 22, 2023 | 130.95 | 135.15 | 130.75 | 131.40 | 131.40 | 143,623 |
| Jun 21, 2023 | 131.45 | 131.70 | 128.20 | 129.45 | 129.45 | 29,221 |
| Jun 20, 2023 | 129.60 | 131.65 | 127.00 | 130.40 | 130.40 | 25,845 |
| Jun 19, 2023 | 130.00 | 130.95 | 128.15 | 128.75 | 128.75 | 51,025 |
| Jun 16, 2023 | 131.55 | 131.55 | 129.00 | 130.25 | 130.25 | 39,842 |
| Jun 15, 2023 | 130.15 | 131.50 | 128.95 | 129.50 | 129.50 | 14,842 |
| Jun 14, 2023 | 131.70 | 132.30 | 129.15 | 129.50 | 129.50 | 109,976 |
| Jun 13, 2023 | 131.20 | 132.95 | 129.70 | 130.70 | 130.70 | 40,774 |
| Jun 12, 2023 | 131.85 | 133.45 | 131.15 | 131.60 | 131.60 | 6,384 |
| Jun 09, 2023 | 134.10 | 134.65 | 132.20 | 132.45 | 132.45 | 30,571 |
| Jun 08, 2023 | 135.90 | 135.90 | 132.50 | 133.85 | 133.85 | 23,337 |
| Jun 07, 2023 | 132.25 | 134.80 | 132.25 | 134.25 | 134.25 | 35,521 |
| Jun 06, 2023 | 132.30 | 134.20 | 132.00 | 133.90 | 133.90 | 3,918 |
| Jun 05, 2023 | 136.95 | 136.95 | 131.80 | 132.30 | 132.30 | 52,612 |
| Jun 02, 2023 | 133.75 | 136.50 | 133.75 | 135.10 | 135.10 | 44,175 |
| Jun 01, 2023 | 131.25 | 135.80 | 131.25 | 133.75 | 133.75 | 40,421 |
| May 31, 2023 | 132.85 | 132.90 | 130.95 | 131.55 | 131.55 | 3,405 |
| May 30, 2023 | 131.95 | 132.90 | 131.30 | 131.95 | 131.95 | 22,250 |
| May 29, 2023 | - | - | - | - | - | - |
| May 26, 2023 | 131.45 | 133.15 | 131.00 | 131.25 | 131.25 | 5,312 |
| May 25, 2023 | 135.15 | 135.15 | 130.90 | 131.40 | 131.40 | 15,246 |
| May 24, 2023 | 132.00 | 134.50 | 132.00 | 132.45 | 132.45 | 10,103 |
| May 23, 2023 | 133.25 | 136.40 | 133.25 | 133.70 | 133.70 | 39,137 |
| May 22, 2023 | 135.95 | 135.95 | 132.90 | 133.10 | 133.10 | 58,854 |
| May 19, 2023 | 141.40 | 145.05 | 141.15 | 144.00 | 144.00 | 36,162 |
| May 18, 2023 | - | - | - | - | - | - |
| May 17, 2023 | 149.75 | 150.75 | 145.75 | 146.85 | 146.85 | 43,446 |
| May 16, 2023 | 149.70 | 152.80 | 148.00 | 148.50 | 148.50 | 16,572 |
| May 15, 2023 | 146.10 | 156.80 | 146.10 | 151.00 | 151.00 | 112,697 |
| May 12, 2023 | 147.00 | 150.10 | 146.85 | 147.60 | 147.60 | 10,360 |
| May 11, 2023 | 146.60 | 147.95 | 145.90 | 147.45 | 147.45 | 27,355 |
| May 10, 2023 | 147.90 | 147.90 | 144.40 | 146.60 | 146.60 | 16,531 |
| May 09, 2023 | 148.95 | 148.95 | 145.00 | 145.60 | 145.60 | 28,346 |
| May 08, 2023 | 145.15 | 149.40 | 145.15 | 146.45 | 146.45 | 23,469 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
