Goldiam International Limited GOLDIAM
NSE · India · Consumer Durables
INR 311.45-2.00 (-0.64%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 310.80 | -0.85% | INR 312.50 | INR 316.55 | INR 302.40 | 423.09K |
| 2026-09-30 | INR 313.45 | -2.91% | INR 323.00 | INR 327.45 | INR 311.15 | 331.78K |
| 2026-09-29 | INR 322.85 | +3.28% | INR 312.60 | INR 330.90 | INR 310.00 | 931.59K |
| 2026-09-28 | INR 312.60 | -3.83% | INR 322.05 | INR 324.05 | INR 310.90 | 612.24K |
| 2026-09-25 | INR 325.05 | +1.04% | INR 322.10 | INR 326.95 | INR 320.00 | 256.88K |
| 2026-09-24 | INR 321.70 | -3.28% | INR 328.95 | INR 328.95 | INR 320.00 | 306.99K |
| 2026-09-23 | INR 332.60 | +4.00% | INR 322.00 | INR 333.50 | INR 321.45 | 477.83K |
| 2026-09-22 | INR 319.80 | -1.10% | INR 324.00 | INR 326.55 | INR 318.65 | 381.74K |
| 2026-09-21 | INR 323.35 | -1.04% | INR 327.95 | INR 335.20 | INR 322.40 | 399.68K |
| 2026-09-18 | INR 326.75 | +0.35% | INR 325.90 | INR 329.20 | INR 322.10 | 282.71K |
| 2026-09-17 | INR 325.60 | +1.18% | INR 321.20 | INR 329.00 | INR 320.75 | 297.41K |
| 2026-09-16 | INR 321.80 | -0.72% | INR 324.70 | INR 329.95 | INR 317.00 | 408.49K |
| 2026-09-15 | INR 324.15 | -0.26% | INR 329.00 | INR 340.90 | INR 322.00 | 797.78K |
| 2026-09-14 | INR 325.00 | 0.00% | INR 325.00 | INR 325.00 | INR 325.00 | 0 |
| 2026-09-11 | INR 325.00 | -0.85% | INR 325.00 | INR 329.30 | INR 320.80 | 477.96K |
| 2026-09-10 | INR 327.80 | -0.61% | INR 330.00 | INR 333.05 | INR 325.60 | 299.84K |
| 2026-09-09 | INR 329.80 | -2.48% | INR 341.00 | INR 341.10 | INR 328.25 | 512.30K |
| 2026-09-08 | INR 338.20 | -0.66% | INR 339.45 | INR 343.90 | INR 335.60 | 583.59K |
| 2026-09-07 | INR 340.45 | -1.40% | INR 345.15 | INR 345.95 | INR 331.80 | 926.46K |
| 2026-09-04 | INR 345.30 | +1.37% | INR 341.05 | INR 350.00 | INR 341.05 | 332.39K |
| 2026-09-03 | INR 340.65 | -1.00% | INR 344.95 | INR 350.00 | INR 338.20 | 351.90K |
| 2026-09-02 | INR 344.10 | +0.50% | INR 340.20 | INR 347.10 | INR 336.05 | 326.18K |
| 2026-09-01 | INR 342.40 | -1.79% | INR 348.90 | INR 349.05 | INR 340.85 | 348.34K |
| 2026-08-31 | INR 348.65 | +0.03% | INR 345.00 | INR 358.00 | INR 339.00 | 631.60K |
| 2026-08-28 | INR 348.55 | -1.19% | INR 355.00 | INR 355.85 | INR 346.10 | 332.25K |
| 2026-08-27 | INR 352.75 | -1.20% | INR 358.15 | INR 360.05 | INR 350.10 | 314.94K |
| 2026-08-26 | INR 357.05 | -0.82% | INR 358.00 | INR 363.50 | INR 356.10 | 265.01K |
| 2026-08-25 | INR 360.00 | -0.15% | INR 356.05 | INR 362.95 | INR 356.05 | 246.65K |
| 2026-08-24 | INR 360.55 | +0.06% | INR 363.00 | INR 365.05 | INR 358.30 | 362.04K |
| 2026-08-21 | INR 360.35 | -0.77% | INR 362.80 | INR 366.50 | INR 359.10 | 426.48K |
| 2026-08-20 | INR 363.15 | -0.15% | INR 366.10 | INR 370.00 | INR 361.00 | 413.82K |
| 2026-08-19 | INR 363.70 | +0.54% | INR 364.30 | INR 366.85 | INR 357.60 | 636.30K |
| 2026-08-18 | INR 361.75 | -3.38% | INR 372.00 | INR 372.00 | INR 360.05 | 1.09M |
| 2026-08-17 | INR 374.40 | +2.39% | INR 371.00 | INR 378.00 | INR 366.10 | 1.34M |
| 2026-08-14 | INR 365.65 | +0.79% | INR 362.90 | INR 371.35 | INR 355.20 | 2.54M |
| 2026-08-13 | INR 362.80 | -2.70% | INR 373.90 | INR 377.10 | INR 360.50 | 847.84K |
| 2026-08-12 | INR 372.85 | -2.92% | INR 387.90 | INR 387.90 | INR 369.05 | 898.75K |
| 2026-08-11 | INR 384.05 | +4.06% | INR 375.00 | INR 398.20 | INR 369.00 | 3.06M |
| 2026-08-10 | INR 369.05 | -1.03% | INR 388.00 | INR 390.00 | INR 366.10 | 1.54M |
| 2026-08-07 | INR 372.90 | -0.86% | INR 379.90 | INR 398.00 | INR 359.65 | 7.43M |
| 2026-08-06 | INR 376.15 | +3.87% | INR 363.50 | INR 382.50 | INR 360.15 | 1.56M |
| 2026-08-05 | INR 362.15 | +0.29% | INR 364.50 | INR 365.95 | INR 360.10 | 287.74K |
| 2026-08-04 | INR 361.10 | -0.51% | INR 363.05 | INR 368.00 | INR 355.65 | 509.49K |
| 2026-08-03 | INR 362.95 | -3.39% | INR 376.00 | INR 381.45 | INR 361.10 | 765.80K |
| 2026-07-31 | INR 375.70 | +3.93% | INR 363.05 | INR 379.40 | INR 361.30 | 1.05M |
| 2026-07-30 | INR 361.50 | +2.47% | INR 354.75 | INR 374.00 | INR 354.20 | 1.47M |
| 2026-07-29 | INR 352.80 | -1.64% | INR 358.70 | INR 364.40 | INR 350.45 | 607.43K |
| 2026-07-28 | INR 358.70 | +0.83% | INR 357.00 | INR 364.00 | INR 351.50 | 789.46K |
| 2026-07-27 | INR 355.75 | +1.79% | INR 352.15 | INR 358.50 | INR 352.15 | 603.39K |
| 2026-07-24 | INR 349.50 | +0.71% | INR 347.00 | INR 352.00 | INR 335.00 | 572.30K |
| 2026-07-23 | INR 347.05 | +1.51% | INR 340.00 | INR 356.75 | INR 337.75 | 896.14K |
| 2026-07-22 | INR 341.90 | -0.44% | INR 345.90 | INR 352.00 | INR 338.45 | 1.06M |
| 2026-07-21 | INR 343.40 | -0.16% | INR 341.10 | INR 347.95 | INR 330.95 | 951.68K |
| 2026-07-20 | INR 343.95 | -0.42% | INR 345.40 | INR 353.80 | INR 338.15 | 502.23K |
| 2026-07-17 | INR 345.40 | -2.10% | INR 350.00 | INR 352.95 | INR 341.00 | 507.90K |
| 2026-07-16 | INR 352.80 | -1.30% | INR 360.00 | INR 365.00 | INR 350.80 | 820.04K |
| 2026-07-15 | INR 357.45 | -0.57% | INR 361.20 | INR 362.00 | INR 345.10 | 1.25M |
| 2026-07-14 | INR 359.50 | -4.02% | INR 367.60 | INR 370.00 | INR 352.40 | 1.12M |
| 2026-07-13 | INR 374.55 | -0.91% | INR 371.00 | INR 393.65 | INR 365.75 | 3.23M |
| 2026-07-10 | INR 378.00 | +19.86% | INR 321.50 | INR 378.45 | INR 317.20 | 9.98M |
| 2026-07-09 | INR 315.38 | -1.07% | INR 319.50 | INR 324.90 | INR 314.06 | 1.28M |
| 2026-07-08 | INR 318.79 | -5.60% | INR 335.10 | INR 335.10 | INR 306.00 | 1.40M |
| 2026-07-07 | INR 337.69 | -3.13% | INR 349.13 | INR 350.21 | INR 336.30 | 638.65K |
| 2026-07-06 | INR 348.60 | -3.25% | INR 363.60 | INR 363.60 | INR 346.50 | 811.43K |
| 2026-07-03 | INR 360.30 | +6.77% | INR 338.92 | INR 363.00 | INR 334.58 | 2.05M |
| 2026-07-02 | INR 337.46 | +0.75% | INR 338.25 | INR 348.75 | INR 336.11 | 1.11M |
| 2026-07-01 | INR 334.95 | +0.55% | INR 334.05 | INR 338.51 | INR 330.00 | 615.05K |
| 2026-06-30 | INR 333.11 | -1.88% | INR 331.76 | INR 334.91 | INR 318.45 | 2.08M |
| 2026-06-29 | INR 339.49 | -2.62% | INR 347.33 | INR 349.42 | INR 337.69 | 483.25K |
| 2026-06-26 | INR 348.64 | 0.00% | INR 348.64 | INR 348.64 | INR 348.64 | 0 |
| 2026-06-25 | INR 348.64 | +0.12% | INR 346.42 | INR 352.35 | INR 342.45 | 622.41K |
| 2026-06-24 | INR 348.23 | -1.11% | INR 353.25 | INR 357.00 | INR 339.41 | 937.70K |
| 2026-06-23 | INR 352.13 | +0.01% | INR 351.67 | INR 360.00 | INR 349.35 | 659.40K |
| 2026-06-22 | INR 352.09 | -1.09% | INR 357.75 | INR 360.67 | INR 348.38 | 784.73K |
| 2026-06-19 | INR 355.95 | -1.06% | INR 354.41 | INR 365.40 | INR 352.76 | 745.76K |
| 2026-06-18 | INR 359.77 | -4.06% | INR 370.50 | INR 380.59 | INR 355.50 | 1.44M |
| 2026-06-17 | INR 375.00 | +2.95% | INR 367.50 | INR 378.75 | INR 360.04 | 2.14M |
| 2026-06-16 | INR 364.24 | +3.55% | INR 349.39 | INR 369.67 | INR 347.48 | 1.96M |
| 2026-06-15 | INR 351.75 | -2.05% | INR 360.00 | INR 369.00 | INR 348.56 | 2.06M |
| 2026-06-12 | INR 359.10 | +12.98% | INR 322.50 | INR 363.75 | INR 322.50 | 10.80M |
| 2026-06-11 | INR 317.85 | -1.81% | INR 319.58 | INR 328.27 | INR 314.06 | 795.88K |
| 2026-06-10 | INR 323.70 | -0.66% | INR 328.58 | INR 343.50 | INR 320.33 | 2.91M |
| 2026-06-09 | INR 325.84 | +5.87% | INR 308.25 | INR 328.50 | INR 308.25 | 1.40M |
| 2026-06-08 | INR 307.76 | -2.67% | INR 309.45 | INR 315.75 | INR 305.25 | 417.18K |
| 2026-06-05 | INR 316.20 | -2.35% | INR 325.88 | INR 327.98 | INR 312.38 | 680.57K |
| 2026-06-04 | INR 323.81 | -0.82% | INR 330.00 | INR 336.49 | INR 321.83 | 1.21M |
| 2026-06-03 | INR 326.48 | +2.56% | INR 320.92 | INR 329.25 | INR 316.35 | 1.51M |
| 2026-06-02 | INR 318.34 | +3.59% | INR 308.74 | INR 331.50 | INR 308.25 | 2.61M |
| 2026-06-01 | INR 307.31 | +0.21% | INR 307.69 | INR 326.25 | INR 305.48 | 1.66M |
| 2026-05-29 | INR 306.67 | -0.74% | INR 311.21 | INR 320.85 | INR 302.40 | 887.69K |