Goldstone Technologies Limited (GOLDTECH.BO)

BSE - BSE Real Time Price. Currency in INR

86.11

-0.63

(-0.73%)

At close: 03:46PM IST

Advertisement

Time Period:

Sep 23, 2022 - Sep 23, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in INRDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 22, 2023	83.55	87.99	83.55	86.11	86.11	665
Sep 21, 2023	88.80	88.80	85.21	86.74	86.74	3,282
Sep 20, 2023	89.25	89.99	87.75	88.60	88.60	1,822
Sep 18, 2023	89.00	92.99	89.00	90.00	90.00	2,682
Sep 15, 2023	92.00	93.50	91.50	93.00	93.00	590
Sep 14, 2023	93.54	94.95	90.55	93.53	93.53	2,745
Sep 13, 2023	91.00	94.95	86.64	93.54	93.54	5,794
Sep 12, 2023	95.50	95.50	91.20	91.20	91.20	11,457
Sep 11, 2023	98.70	99.50	92.51	95.99	95.99	13,291
Sep 08, 2023	96.50	97.02	92.00	97.02	97.02	19,211
Sep 07, 2023	88.00	92.40	88.00	92.40	92.40	25,652
Sep 06, 2023	89.18	89.80	86.30	88.00	88.00	6,477
Sep 05, 2023	85.65	92.00	85.65	88.06	88.06	8,497
Sep 04, 2023	87.22	90.50	87.22	90.00	90.00	6,305
Sep 01, 2023	90.00	90.98	88.00	89.00	89.00	1,967
Aug 31, 2023	92.39	92.39	87.22	89.95	89.95	26,105
Aug 30, 2023	93.50	93.50	86.79	91.51	91.51	23,713
Aug 29, 2023	95.50	95.50	90.96	91.35	91.35	12,554
Aug 28, 2023	95.00	101.32	91.68	95.74	95.74	4,029
Aug 25, 2023	104.89	104.89	95.00	96.50	96.50	8,943
Aug 24, 2023	99.90	99.90	99.90	99.90	99.90	1,817
Aug 23, 2023	94.30	95.15	92.00	95.15	95.15	4,512
Aug 22, 2023	90.62	90.62	90.62	90.62	90.62	1,038
Aug 21, 2023	83.95	86.31	79.07	86.31	86.31	15,193
Aug 18, 2023	79.31	82.20	79.31	82.20	82.20	18,224
Aug 17, 2023	81.00	81.00	80.73	80.73	80.73	6,256
Aug 16, 2023	82.52	83.00	82.37	82.37	82.37	7,220
Aug 14, 2023	83.16	84.80	83.16	84.05	84.05	11,272
Aug 11, 2023	88.25	88.25	84.85	84.85	84.85	15,214
Aug 10, 2023	83.14	86.52	83.14	86.52	86.52	30,454
Aug 09, 2023	84.83	84.83	84.83	84.83	84.83	5,582
Aug 08, 2023	86.56	86.56	86.56	86.56	86.56	15,678
Aug 07, 2023	88.32	88.32	88.32	88.32	88.32	1,591
Aug 04, 2023	90.12	90.12	90.12	90.12	90.12	4,328
Aug 03, 2023	91.95	91.95	91.95	91.95	91.95	3,611
Aug 02, 2023	-	-	-	-	-	-
Aug 01, 2023	-	-	-	-	-	-
Jul 31, 2023	-	-	-	-	-	-
Jul 28, 2023	99.67	99.67	99.67	99.67	99.67	10,694
Jul 27, 2023	-	-	-	-	-	-
Jul 26, 2023	103.77	103.77	103.77	103.77	103.77	149
Jul 25, 2023	-	-	-	-	-	-
Jul 24, 2023	108.04	108.04	108.04	108.04	108.04	1,624
Jul 21, 2023	-	-	-	-	-	-
Jul 20, 2023	-	-	-	-	-	-
Jul 19, 2023	-	-	-	-	-	-
Jul 18, 2023	-	-	-	-	-	-
Jul 17, 2023	113.00	117.60	108.15	110.24	110.24	45,642
Jul 14, 2023	101.39	112.05	101.39	112.05	112.05	53,916
Jul 13, 2023	-	-	-	-	-	-
Jul 12, 2023	-	-	-	-	-	-
Jul 11, 2023	-	-	-	-	-	-
Jul 10, 2023	94.95	102.46	92.72	101.90	101.90	313,128
Jul 07, 2023	97.59	97.59	94.01	97.59	97.59	318,254
Jul 06, 2023	-	-	-	-	-	-
Jul 05, 2023	-	-	-	-	-	-
Jul 04, 2023	-	-	-	-	-	-
Jul 03, 2023	-	-	-	-	-	-
Jun 30, 2023	67.80	71.50	67.45	70.72	70.72	5,898
Jun 28, 2023	66.34	68.95	66.25	67.00	67.00	4,747
Jun 27, 2023	69.50	70.50	67.20	67.69	67.69	4,743
Jun 26, 2023	69.00	69.00	66.03	66.91	66.91	10,477
Jun 23, 2023	71.09	72.03	68.50	68.90	68.90	2,443
Jun 22, 2023	71.54	74.50	70.66	71.76	71.76	11,015
Jun 21, 2023	73.31	73.31	70.96	70.97	70.97	4,955
Jun 20, 2023	68.00	77.82	68.00	73.95	73.95	37,322
Jun 19, 2023	68.85	71.80	68.85	70.75	70.75	6,683
Jun 16, 2023	70.79	71.50	69.90	70.19	70.19	3,167
Jun 15, 2023	70.39	71.00	69.61	69.83	69.83	3,519
Jun 14, 2023	66.75	71.00	66.75	70.25	70.25	25,311
Jun 13, 2023	70.00	71.00	68.12	68.76	68.76	10,660
Jun 12, 2023	72.50	72.50	69.00	69.18	69.18	2,708
Jun 09, 2023	71.99	71.99	69.01	69.92	69.92	2,036
Jun 08, 2023	72.37	75.50	67.05	70.30	70.30	13,205
Jun 07, 2023	69.91	74.50	69.34	72.37	72.37	42,459
Jun 06, 2023	77.12	77.12	69.78	69.89	69.89	139,876
Jun 05, 2023	70.01	73.45	70.01	73.45	73.45	40,731
Jun 02, 2023	69.96	69.96	69.96	69.96	69.96	26,121
Jun 01, 2023	66.63	66.63	66.63	66.63	66.63	15,051
May 31, 2023	64.50	64.50	62.75	63.46	63.46	2,822
May 30, 2023	63.99	66.25	63.21	63.35	63.35	12,139
May 29, 2023	-	-	-	-	-	-
May 26, 2023	63.50	64.65	63.50	64.65	64.65	11,949
May 25, 2023	58.15	61.58	58.15	61.58	61.58	4,342
May 24, 2023	57.50	59.00	57.50	58.65	58.65	1,495
May 23, 2023	58.11	58.11	57.30	57.50	57.50	1,410
May 22, 2023	56.20	58.35	56.20	57.53	57.53	1,486
May 19, 2023	58.55	58.55	56.90	57.13	57.13	2,581
May 18, 2023	-	-	-	-	-	-
May 17, 2023	61.50	61.50	59.61	60.28	60.28	1,472
May 16, 2023	58.11	62.30	58.11	60.08	60.08	2,631
May 15, 2023	59.49	59.77	58.75	59.60	59.60	613
May 12, 2023	63.40	63.40	59.00	59.72	59.72	11,792
May 11, 2023	57.61	61.70	57.60	60.85	60.85	8,955
May 10, 2023	59.40	59.70	57.65	58.80	58.80	5,727
May 09, 2023	59.83	60.60	58.50	59.40	59.40	1,927
May 08, 2023	60.00	60.90	58.33	59.88	59.88	7,203
May 05, 2023	64.40	64.40	61.18	61.19	61.19	9,433
May 04, 2023	63.00	64.40	63.00	64.40	64.40	395
May 03, 2023	62.70	65.29	62.65	62.86	62.86	3,447
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,320.06-9.94(-0.23%)

Dow 3033,963.84-106.58(-0.31%)

Nasdaq13,211.81-12.18(-0.09%)

Russell 20001,776.50-5.32(-0.30%)

Crude Oil90.33+0.70(+0.78%)

Gold1,944.90+5.30(+0.27%)

Goldstone Technologies Limited (GOLDTECH.BO)

S&P 500
4,320.06
-9.94(-0.23%)

Dow 30
33,963.84
-106.58(-0.31%)

Nasdaq
13,211.81
-12.18(-0.09%)

Russell 2000
1,776.50
-5.32(-0.30%)

Crude Oil
90.33
+0.70(+0.78%)

Gold
1,944.90
+5.30(+0.27%)