Golden Tobacco Limited GOLDENTOBC
NSE · India · Finance
INR 23.69+0.23 (+0.98%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 23.46 | -3.30% | INR 24.50 | INR 25.24 | INR 23.42 | 312 |
| 2026-09-29 | INR 24.26 | -0.98% | INR 24.50 | INR 24.50 | INR 23.31 | 3.05K |
| 2026-09-28 | INR 24.50 | -0.45% | INR 25.49 | INR 25.49 | INR 23.42 | 2.62K |
| 2026-09-25 | INR 24.61 | +1.53% | INR 23.72 | INR 24.99 | INR 23.05 | 1.69K |
| 2026-09-24 | INR 24.24 | +3.15% | INR 23.26 | INR 24.24 | INR 22.42 | 1.15K |
| 2026-09-23 | INR 23.50 | -0.63% | INR 23.18 | INR 24.50 | INR 23.00 | 1.67K |
| 2026-09-22 | INR 23.65 | -1.99% | INR 24.61 | INR 24.61 | INR 23.00 | 2.76K |
| 2026-09-21 | INR 24.13 | -1.95% | INR 24.60 | INR 24.60 | INR 23.50 | 1.60K |
| 2026-09-18 | INR 24.61 | +2.24% | INR 24.00 | INR 24.99 | INR 24.00 | 982 |
| 2026-09-17 | INR 24.07 | +1.26% | INR 23.77 | INR 24.89 | INR 23.50 | 1.74K |
| 2026-09-16 | INR 23.77 | -4.92% | INR 25.00 | INR 25.29 | INR 23.77 | 3.70K |
| 2026-09-15 | INR 25.00 | -1.92% | INR 25.00 | INR 25.40 | INR 24.22 | 732 |
| 2026-09-14 | INR 25.49 | 0.00% | INR 25.49 | INR 25.49 | INR 25.49 | 0 |
| 2026-09-11 | INR 25.49 | +4.04% | INR 24.50 | INR 25.50 | INR 24.00 | 2.54K |
| 2026-09-10 | INR 24.50 | -2.39% | INR 25.10 | INR 25.10 | INR 24.50 | 144 |
| 2026-09-09 | INR 25.10 | -0.79% | INR 25.75 | INR 25.75 | INR 24.11 | 1.11K |
| 2026-09-08 | INR 25.30 | +4.33% | INR 25.19 | INR 25.35 | INR 24.00 | 3.34K |
| 2026-09-07 | INR 24.25 | -2.84% | INR 25.90 | INR 25.90 | INR 24.02 | 3.55K |
| 2026-09-04 | INR 24.96 | -0.16% | INR 25.00 | INR 25.00 | INR 24.00 | 3.37K |
| 2026-09-03 | INR 25.00 | +3.01% | INR 24.50 | INR 25.39 | INR 24.50 | 555 |
| 2026-09-02 | INR 24.27 | -0.78% | INR 24.40 | INR 25.27 | INR 24.00 | 4.52K |
| 2026-09-01 | INR 24.46 | +1.70% | INR 24.53 | INR 25.10 | INR 24.46 | 5.14K |
| 2026-08-31 | INR 24.05 | -3.41% | INR 25.35 | INR 25.35 | INR 24.00 | 1.15K |
| 2026-08-28 | INR 24.90 | +3.75% | INR 24.00 | INR 25.20 | INR 24.00 | 2.77K |
| 2026-08-27 | INR 24.00 | -0.41% | INR 25.30 | INR 25.30 | INR 23.85 | 106 |
| 2026-08-26 | INR 24.10 | +0.37% | INR 24.67 | INR 25.12 | INR 24.02 | 1.88K |
| 2026-08-25 | INR 24.01 | -3.84% | INR 25.00 | INR 25.45 | INR 24.00 | 544 |
| 2026-08-24 | INR 24.97 | -2.00% | INR 25.48 | INR 25.48 | INR 24.21 | 1.49K |
| 2026-08-21 | INR 25.48 | +0.59% | INR 25.33 | INR 25.50 | INR 24.51 | 752 |
| 2026-08-20 | INR 25.33 | +3.14% | INR 24.56 | INR 25.49 | INR 24.50 | 1.39K |
| 2026-08-19 | INR 24.56 | +0.20% | INR 24.45 | INR 25.70 | INR 24.45 | 1.31K |
| 2026-08-18 | INR 24.51 | -1.92% | INR 26.15 | INR 26.15 | INR 24.00 | 249 |
| 2026-08-17 | INR 24.99 | 0.00% | INR 24.99 | INR 25.68 | INR 24.25 | 1.57K |
| 2026-08-14 | INR 24.99 | -1.92% | INR 25.72 | INR 25.72 | INR 24.61 | 462 |
| 2026-08-13 | INR 25.48 | +3.96% | INR 24.52 | INR 25.73 | INR 23.31 | 5.02K |
| 2026-08-12 | INR 24.51 | +0.95% | INR 24.16 | INR 25.03 | INR 24.16 | 669 |
| 2026-08-11 | INR 24.28 | +0.96% | INR 24.11 | INR 25.25 | INR 24.11 | 2.74K |
| 2026-08-10 | INR 24.05 | -2.20% | INR 24.01 | INR 25.50 | INR 24.01 | 434 |
| 2026-08-07 | INR 24.59 | +2.42% | INR 24.01 | INR 25.21 | INR 24.01 | 2.51K |
| 2026-08-06 | INR 24.01 | -3.65% | INR 24.50 | INR 24.92 | INR 23.94 | 941 |
| 2026-08-05 | INR 24.92 | +0.16% | INR 26.05 | INR 26.05 | INR 24.00 | 1.33K |
| 2026-08-04 | INR 24.88 | +0.12% | INR 25.99 | INR 25.99 | INR 24.00 | 2.87K |
| 2026-08-03 | INR 24.85 | -0.56% | INR 24.99 | INR 24.99 | INR 24.05 | 594 |
| 2026-07-31 | INR 24.99 | +3.05% | INR 24.25 | INR 25.29 | INR 23.50 | 2.13K |
| 2026-07-30 | INR 24.25 | -1.94% | INR 25.00 | INR 25.80 | INR 24.25 | 2.26K |
| 2026-07-29 | INR 24.73 | +1.56% | INR 24.84 | INR 25.50 | INR 23.75 | 2.98K |
| 2026-07-28 | INR 24.35 | -1.70% | INR 25.00 | INR 25.00 | INR 24.35 | 1.55K |
| 2026-07-27 | INR 24.77 | +3.08% | INR 22.91 | INR 24.99 | INR 22.91 | 7.59K |
| 2026-07-24 | INR 24.03 | -3.80% | INR 24.50 | INR 24.98 | INR 23.75 | 3.39K |
| 2026-07-23 | INR 24.98 | -2.04% | INR 26.00 | INR 26.00 | INR 24.23 | 6.68K |
| 2026-07-22 | INR 25.50 | +1.47% | INR 25.05 | INR 26.10 | INR 25.05 | 696 |
| 2026-07-21 | INR 25.13 | -2.97% | INR 25.20 | INR 25.30 | INR 25.01 | 86 |
| 2026-07-20 | INR 25.90 | -2.23% | INR 25.17 | INR 26.20 | INR 25.17 | 2.78K |
| 2026-07-17 | INR 26.49 | +4.87% | INR 25.02 | INR 26.50 | INR 25.02 | 2.26K |
| 2026-07-16 | INR 25.26 | -0.98% | INR 25.02 | INR 26.74 | INR 25.02 | 2.04K |
| 2026-07-15 | INR 25.51 | -3.08% | INR 25.79 | INR 26.97 | INR 25.21 | 5.10K |
| 2026-07-14 | INR 26.32 | +0.92% | INR 25.10 | INR 26.69 | INR 24.80 | 2.07K |
| 2026-07-13 | INR 26.08 | +0.42% | INR 27.20 | INR 27.20 | INR 25.00 | 956 |
| 2026-07-10 | INR 25.97 | +3.88% | INR 25.00 | INR 26.25 | INR 25.00 | 5.47K |
| 2026-07-09 | INR 25.00 | 0.00% | INR 25.00 | INR 26.09 | INR 25.00 | 198 |
| 2026-07-08 | INR 25.00 | -1.77% | INR 26.50 | INR 26.50 | INR 25.00 | 914 |
| 2026-07-07 | INR 25.45 | -0.16% | INR 25.99 | INR 25.99 | INR 24.50 | 2.59K |
| 2026-07-06 | INR 25.49 | -1.89% | INR 25.46 | INR 26.14 | INR 25.02 | 487 |
| 2026-07-03 | INR 25.98 | +3.88% | INR 25.01 | INR 26.26 | INR 25.01 | 3.19K |
| 2026-07-02 | INR 25.01 | +0.04% | INR 25.50 | INR 25.50 | INR 25.00 | 1.44K |
| 2026-07-01 | INR 25.00 | -1.30% | INR 25.41 | INR 25.99 | INR 25.00 | 7.73K |
| 2026-06-30 | INR 25.33 | -2.13% | INR 24.71 | INR 26.68 | INR 24.71 | 1.97K |
| 2026-06-29 | INR 25.88 | -4.99% | INR 26.69 | INR 26.69 | INR 25.88 | 2.76K |
| 2026-06-26 | INR 27.24 | 0.00% | INR 27.24 | INR 27.24 | INR 27.24 | 0 |
| 2026-06-25 | INR 27.24 | +3.77% | INR 27.50 | INR 27.50 | INR 25.52 | 6.07K |
| 2026-06-24 | INR 26.25 | -0.19% | INR 25.09 | INR 26.50 | INR 25.09 | 2.54K |
| 2026-06-23 | INR 26.30 | +2.98% | INR 26.05 | INR 26.40 | INR 25.15 | 1.33K |
| 2026-06-22 | INR 25.54 | +1.67% | INR 25.62 | INR 26.37 | INR 25.12 | 909 |
| 2026-06-19 | INR 25.12 | -0.20% | INR 26.20 | INR 26.20 | INR 25.06 | 425 |
| 2026-06-18 | INR 25.17 | +0.44% | INR 25.00 | INR 26.31 | INR 25.00 | 874 |
| 2026-06-17 | INR 25.06 | -0.12% | INR 26.29 | INR 26.29 | INR 25.01 | 4.45K |
| 2026-06-16 | INR 25.09 | -3.87% | INR 24.80 | INR 26.30 | INR 24.80 | 1.56K |
| 2026-06-15 | INR 26.10 | +4.19% | INR 25.05 | INR 26.29 | INR 24.80 | 2.18K |
| 2026-06-12 | INR 25.05 | -0.36% | INR 25.01 | INR 26.04 | INR 25.00 | 2.61K |
| 2026-06-11 | INR 25.14 | -3.31% | INR 25.48 | INR 26.00 | INR 24.71 | 2.68K |
| 2026-06-10 | INR 26.00 | +1.60% | INR 25.34 | INR 26.11 | INR 24.92 | 507 |
| 2026-06-09 | INR 25.59 | -2.07% | INR 25.06 | INR 26.10 | INR 25.06 | 2.26K |
| 2026-06-08 | INR 26.13 | +4.27% | INR 26.31 | INR 26.31 | INR 25.06 | 1.61K |
| 2026-06-05 | INR 25.06 | -3.58% | INR 25.99 | INR 26.29 | INR 25.00 | 857 |
| 2026-06-04 | INR 25.99 | +1.92% | INR 26.40 | INR 26.40 | INR 25.50 | 443 |
| 2026-06-03 | INR 25.50 | +4.08% | INR 25.60 | INR 25.60 | INR 25.50 | 676 |
| 2026-06-02 | INR 24.50 | -1.01% | INR 25.86 | INR 25.98 | INR 24.00 | 1.05K |
| 2026-06-01 | INR 24.75 | -2.79% | INR 26.56 | INR 26.73 | INR 24.44 | 2.35K |
| 2026-05-29 | INR 25.46 | -3.67% | INR 26.43 | INR 26.60 | INR 25.12 | 1.11K |
| 2026-05-28 | INR 26.43 | 0.00% | INR 26.43 | INR 26.43 | INR 26.43 | 0 |