GOTHIPL.BO - Gothi Plascon India Limited
BSE - BSE Real Time Price. Currency in INR
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 26, 2023 | 39.00 | 41.75 | 39.00 | 41.75 | 41.75 | 200 |
| May 25, 2023 | 38.01 | 39.91 | 38.01 | 39.91 | 39.91 | 500 |
| May 24, 2023 | 38.01 | 38.01 | 38.01 | 38.01 | 38.01 | 100 |
| May 23, 2023 | 39.00 | 39.10 | 39.00 | 39.10 | 39.10 | 700 |
| May 22, 2023 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 100 |
| May 19, 2023 | 42.95 | 42.95 | 40.00 | 40.00 | 40.00 | 1,000 |
| May 18, 2023 | 41.00 | 41.00 | 40.90 | 40.91 | 40.91 | 1,100 |
| May 17, 2023 | 40.00 | 41.00 | 40.00 | 41.00 | 41.00 | 2,300 |
| May 16, 2023 | 40.01 | 41.90 | 40.01 | 41.06 | 41.06 | 2,100 |
| May 15, 2023 | 40.01 | 42.00 | 40.01 | 41.96 | 41.96 | 4,100 |
| May 12, 2023 | 41.51 | 41.51 | 40.01 | 41.01 | 41.01 | 500 |
| May 11, 2023 | 41.50 | 42.99 | 41.50 | 41.51 | 41.51 | 1,900 |
| May 10, 2023 | 44.00 | 44.00 | 43.48 | 43.48 | 43.48 | 400 |
| May 09, 2023 | 42.50 | 43.59 | 41.01 | 43.59 | 43.59 | 500 |
| May 08, 2023 | 46.55 | 46.55 | 42.50 | 42.50 | 42.50 | 2,100 |
| May 05, 2023 | 42.00 | 44.35 | 41.00 | 44.35 | 44.35 | 900 |
| May 04, 2023 | 42.01 | 43.08 | 42.01 | 43.03 | 43.03 | 1,900 |
| May 03, 2023 | 44.10 | 44.10 | 41.03 | 41.03 | 41.03 | 1,700 |
| May 02, 2023 | 42.00 | 43.52 | 42.00 | 42.00 | 42.00 | 2,800 |
| Apr 28, 2023 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | - |
| Apr 27, 2023 | 37.52 | 41.45 | 37.52 | 41.45 | 41.45 | 2,100 |
| Apr 26, 2023 | 40.55 | 41.50 | 39.22 | 39.48 | 39.48 | 3,000 |
| Apr 25, 2023 | 45.45 | 45.45 | 41.23 | 41.28 | 41.28 | 2,900 |
| Apr 24, 2023 | 43.00 | 43.39 | 42.01 | 43.39 | 43.39 | 4,800 |
| Apr 21, 2023 | 40.62 | 43.00 | 40.60 | 41.33 | 41.33 | 4,500 |
| Apr 20, 2023 | 46.24 | 46.24 | 42.50 | 42.53 | 42.53 | 23,800 |
| Apr 19, 2023 | 44.04 | 44.04 | 44.04 | 44.04 | 44.04 | 800 |
| Apr 18, 2023 | 41.95 | 41.95 | 41.95 | 41.95 | 41.95 | 7,200 |
| Apr 17, 2023 | 39.50 | 39.96 | 39.50 | 39.96 | 39.96 | 1,200 |
| Apr 13, 2023 | 38.06 | 38.06 | 37.11 | 38.06 | 38.06 | 14,100 |
| Apr 12, 2023 | 34.00 | 36.75 | 34.00 | 36.25 | 36.25 | 3,600 |
| Apr 11, 2023 | 35.00 | 35.60 | 35.00 | 35.00 | 35.00 | 1,500 |
| Apr 10, 2023 | 33.60 | 34.67 | 33.60 | 34.67 | 34.67 | 1,700 |
| Apr 06, 2023 | 33.02 | 33.02 | 33.02 | 33.02 | 33.02 | - |
| Apr 05, 2023 | 32.51 | 34.65 | 32.51 | 33.02 | 33.02 | 1,400 |
| Apr 03, 2023 | 34.38 | 34.38 | 33.00 | 33.00 | 33.00 | 800 |
| Mar 31, 2023 | 33.00 | 33.00 | 32.75 | 32.75 | 32.75 | 1,100 |
| Mar 29, 2023 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | - |
| Mar 28, 2023 | 35.77 | 35.77 | 33.10 | 34.43 | 34.43 | 900 |
| Mar 27, 2023 | 32.45 | 34.07 | 31.26 | 34.07 | 34.07 | 5,000 |
| Mar 24, 2023 | 32.02 | 33.60 | 32.02 | 32.45 | 32.45 | 1,300 |
| Mar 23, 2023 | 31.22 | 32.00 | 31.22 | 32.00 | 32.00 | 1,200 |
| Mar 22, 2023 | 31.10 | 31.22 | 31.10 | 31.22 | 31.22 | 800 |
| Mar 21, 2023 | 31.21 | 32.50 | 31.21 | 31.21 | 31.21 | 1,300 |
| Mar 20, 2023 | 31.05 | 32.00 | 31.05 | 31.05 | 31.05 | 1,300 |
| Mar 17, 2023 | 31.02 | 32.57 | 31.02 | 32.57 | 32.57 | 2,100 |
| Mar 16, 2023 | 34.17 | 34.17 | 31.02 | 31.02 | 31.02 | 300 |
| Mar 15, 2023 | 30.50 | 32.55 | 30.50 | 32.55 | 32.55 | 3,000 |
| Mar 14, 2023 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| Mar 13, 2023 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 200 |
| Mar 10, 2023 | 30.00 | 31.50 | 30.00 | 31.50 | 31.50 | 300 |
| Mar 09, 2023 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 100 |
| Mar 08, 2023 | 31.50 | 31.50 | 30.00 | 30.00 | 30.00 | 700 |
| Mar 06, 2023 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 800 |
| Mar 03, 2023 | 31.70 | 31.70 | 30.00 | 30.00 | 30.00 | 500 |
| Mar 02, 2023 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | - |
| Mar 01, 2023 | 30.45 | 30.45 | 30.40 | 30.45 | 30.45 | 600 |
| Feb 28, 2023 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | - |
| Feb 27, 2023 | 30.55 | 30.55 | 29.05 | 29.05 | 29.05 | 500 |
| Feb 24, 2023 | 29.50 | 30.55 | 29.50 | 30.55 | 30.55 | 600 |
| Feb 23, 2023 | 28.50 | 31.45 | 28.50 | 30.55 | 30.55 | 1,300 |
| Feb 22, 2023 | 28.00 | 30.00 | 28.00 | 30.00 | 30.00 | 300 |
| Feb 21, 2023 | 30.50 | 30.50 | 29.00 | 29.00 | 29.00 | 2,100 |
| Feb 20, 2023 | 29.90 | 29.90 | 29.00 | 29.05 | 29.05 | 1,000 |
| Feb 17, 2023 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
| Feb 16, 2023 | 29.40 | 29.40 | 28.50 | 28.50 | 28.50 | 500 |
| Feb 15, 2023 | 28.50 | 28.50 | 28.00 | 28.00 | 28.00 | 1,400 |
| Feb 14, 2023 | 28.30 | 28.30 | 28.25 | 28.25 | 28.25 | 2,800 |
| Feb 13, 2023 | 29.00 | 29.00 | 28.30 | 28.30 | 28.30 | 1,300 |
| Feb 10, 2023 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | 500 |
| Feb 09, 2023 | 27.00 | 28.35 | 27.00 | 28.35 | 28.35 | 1,300 |
| Feb 08, 2023 | 26.95 | 27.25 | 26.95 | 27.00 | 27.00 | 1,100 |
| Feb 07, 2023 | 29.00 | 29.00 | 28.30 | 28.30 | 28.30 | 1,000 |
| Feb 06, 2023 | 29.45 | 32.55 | 29.45 | 29.70 | 29.70 | 1,300 |
| Feb 03, 2023 | 31.00 | 32.00 | 31.00 | 31.00 | 31.00 | 500 |
| Feb 02, 2023 | 34.35 | 34.35 | 32.50 | 32.50 | 32.50 | 4,200 |
| Feb 01, 2023 | 31.65 | 33.75 | 31.65 | 32.90 | 32.90 | 700 |
| Jan 31, 2023 | 31.15 | 33.30 | 31.15 | 33.30 | 33.30 | 4,600 |
| Jan 30, 2023 | 33.05 | 34.00 | 32.65 | 32.75 | 32.75 | 3,600 |
| Jan 27, 2023 | 34.40 | 34.40 | 34.35 | 34.35 | 34.35 | 1,400 |
| Jan 25, 2023 | 31.00 | 32.85 | 29.75 | 32.85 | 32.85 | 4,300 |
| Jan 24, 2023 | 34.50 | 34.50 | 31.30 | 31.30 | 31.30 | 9,700 |
| Jan 24, 2023 | 2 Dividend | |||||
| Jan 23, 2023 | 34.90 | 34.90 | 34.90 | 34.90 | 32.90 | 9,400 |
| Jan 20, 2023 | 33.25 | 33.25 | 33.25 | 33.25 | 31.34 | 4,200 |
| Jan 19, 2023 | 31.70 | 31.70 | 31.70 | 31.70 | 29.88 | 1,000 |
| Jan 18, 2023 | 30.20 | 30.20 | 30.20 | 30.20 | 28.47 | 2,000 |
| Jan 17, 2023 | 28.80 | 28.80 | 28.80 | 28.80 | 27.15 | 2,300 |
| Jan 16, 2023 | 27.45 | 27.45 | 27.45 | 27.45 | 25.88 | 2,300 |
| Jan 13, 2023 | 26.45 | 26.50 | 25.00 | 26.15 | 24.65 | 2,000 |
| Jan 12, 2023 | 26.45 | 26.45 | 26.45 | 26.45 | 24.93 | - |
| Jan 11, 2023 | 26.40 | 26.45 | 25.05 | 26.45 | 24.93 | 3,000 |
| Jan 10, 2023 | 26.25 | 26.25 | 25.00 | 25.20 | 23.76 | 2,400 |
| Jan 09, 2023 | 23.90 | 25.00 | 23.85 | 25.00 | 23.57 | 2,700 |
| Jan 06, 2023 | 23.90 | 23.90 | 23.85 | 23.85 | 22.48 | 3,100 |
| Jan 05, 2023 | 25.20 | 25.20 | 22.80 | 22.80 | 21.49 | 800 |
| Jan 04, 2023 | 22.70 | 24.00 | 22.70 | 24.00 | 22.62 | 800 |
| Jan 03, 2023 | 23.10 | 23.20 | 23.00 | 23.00 | 21.68 | 2,300 |
| Jan 02, 2023 | 21.20 | 22.10 | 21.20 | 22.10 | 20.83 | 400 |
| Dec 30, 2022 | 22.55 | 22.55 | 21.05 | 21.05 | 19.84 | 1,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.