Goodluck India Ltd. GOODLUCK
NSE · India · Non-Energy Minerals
INR 500.00-8.05 (-1.58%)
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 499.35 | -1.71% | INR 504.00 | INR 504.90 | INR 475.60 | 720.41K |
| 2026-09-30 | INR 508.05 | -3.89% | INR 526.00 | INR 531.50 | INR 503.30 | 291.15K |
| 2026-09-29 | INR 528.60 | +1.26% | INR 522.75 | INR 533.00 | INR 513.60 | 328.49K |
| 2026-09-28 | INR 522.00 | -0.69% | INR 525.90 | INR 531.45 | INR 515.00 |
| 283.02K |
| 2026-09-25 | INR 525.65 | -0.90% | INR 530.45 | INR 534.05 | INR 519.00 | 239.70K |
| 2026-09-24 | INR 530.45 | -1.24% | INR 534.90 | INR 541.60 | INR 528.00 | 378.27K |
| 2026-09-23 | INR 537.10 | -0.18% | INR 546.10 | INR 552.00 | INR 533.75 | 928.12K |
| 2026-09-22 | INR 538.05 | +2.70% | INR 525.90 | INR 541.25 | INR 523.00 | 827.95K |
| 2026-09-21 | INR 523.90 | +1.29% | INR 518.80 | INR 529.90 | INR 513.70 | 603.05K |
| 2026-09-18 | INR 517.25 | +1.47% | INR 509.90 | INR 523.50 | INR 509.90 | 363.71K |
| 2026-09-17 | INR 509.75 | -0.11% | INR 505.40 | INR 520.30 | INR 504.85 | 344.28K |
| 2026-09-16 | INR 510.30 | -1.70% | INR 519.15 | INR 527.05 | INR 495.50 | 533.79K |
| 2026-09-15 | INR 519.15 | +0.45% | INR 520.00 | INR 528.70 | INR 513.35 | 708.90K |
| 2026-09-14 | INR 516.85 | 0.00% | INR 516.85 | INR 516.85 | INR 516.85 | 0 |
| 2026-09-11 | INR 516.85 | -0.20% | INR 519.80 | INR 522.00 | INR 508.55 | 636.73K |
| 2026-09-10 | INR 517.90 | +0.41% | INR 515.80 | INR 533.30 | INR 515.05 | 811.70K |
| 2026-09-09 | INR 515.80 | +0.03% | INR 516.55 | INR 539.00 | INR 512.80 | 1.18M |
| 2026-09-08 | INR 515.65 | +7.48% | INR 480.00 | INR 528.80 | INR 465.05 | 1.57M |
| 2026-09-07 | INR 479.75 | +1.45% | INR 480.00 | INR 485.00 | INR 466.70 | 644.42K |
| 2026-09-04 | INR 472.90 | +0.75% | INR 468.95 | INR 480.00 | INR 468.10 | 455.21K |
| 2026-09-03 | INR 469.40 | -1.13% | INR 474.75 | INR 479.00 | INR 465.00 | 276.35K |
| 2026-09-02 | INR 474.75 | +4.82% | INR 453.10 | INR 479.90 | INR 448.00 | 674.27K |
| 2026-09-01 | INR 452.90 | -2.48% | INR 465.00 | INR 465.15 | INR 450.00 | 393.03K |
| 2026-08-31 | INR 464.40 | +3.22% | INR 449.00 | INR 474.00 | INR 437.40 | 976.54K |
| 2026-08-28 | INR 449.90 | +3.95% | INR 434.40 | INR 453.00 | INR 430.10 | 539.78K |
| 2026-08-27 | INR 432.80 | -1.88% | INR 440.10 | INR 448.90 | INR 430.50 | 694.85K |
| 2026-08-26 | INR 441.10 | -3.31% | INR 456.20 | INR 456.50 | INR 431.50 | 794.75K |
| 2026-08-25 | INR 456.20 | -4.50% | INR 475.00 | INR 477.00 | INR 454.10 | 383.82K |
| 2026-08-24 | INR 477.70 | -2.69% | INR 486.80 | INR 486.80 | INR 475.60 | 287.72K |
| 2026-08-21 | INR 490.90 | +2.31% | INR 493.20 | INR 494.40 | INR 469.80 | 646.40K |
| 2026-08-20 | INR 479.80 | +5.58% | INR 461.67 | INR 492.33 | INR 456.67 | 2.17M |
| 2026-08-19 | INR 454.43 | +2.50% | INR 446.67 | INR 456.80 | INR 438.93 | 959.16K |
| 2026-08-18 | INR 443.33 | +1.44% | INR 439.67 | INR 448.77 | INR 436.67 | 673.90K |
| 2026-08-17 | INR 437.03 | -1.03% | INR 445.00 | INR 446.90 | INR 435.03 | 411.98K |
| 2026-08-14 | INR 441.57 | +4.32% | INR 425.00 | INR 442.87 | INR 422.57 | 1.04M |
| 2026-08-13 | INR 423.27 | -2.74% | INR 418.33 | INR 434.33 | INR 417.33 | 1.17M |
| 2026-08-12 | INR 435.20 | -1.87% | INR 446.67 | INR 449.97 | INR 433.67 | 1.08M |
| 2026-08-11 | INR 443.50 | -10.08% | INR 482.00 | INR 482.97 | INR 431.67 | 4.48M |
| 2026-08-10 | INR 493.20 | -1.94% | INR 504.73 | INR 515.23 | INR 491.67 | 1.03M |
| 2026-08-07 | INR 502.93 | -1.65% | INR 517.00 | INR 531.67 | INR 498.33 | 1.55M |
| 2026-08-06 | INR 511.37 | +2.44% | INR 502.00 | INR 524.70 | INR 481.67 | 3.11M |
| 2026-08-05 | INR 499.20 | -0.31% | INR 501.70 | INR 509.67 | INR 494.07 | 288.56K |
| 2026-08-04 | INR 500.77 | -0.33% | INR 502.40 | INR 505.97 | INR 499.33 | 126.49K |
| 2026-08-03 | INR 502.40 | -0.68% | INR 506.30 | INR 511.80 | INR 498.73 | 397.30K |
| 2026-07-31 | INR 505.83 | +2.21% | INR 494.43 | INR 509.33 | INR 493.70 | 223.20K |
| 2026-07-30 | INR 494.90 | -3.09% | INR 510.00 | INR 510.23 | INR 491.67 | 265.76K |
| 2026-07-29 | INR 510.67 | +0.41% | INR 513.67 | INR 516.00 | INR 508.77 | 153.10K |
| 2026-07-28 | INR 508.60 | -0.12% | INR 516.67 | INR 520.33 | INR 506.10 | 273.54K |
| 2026-07-27 | INR 509.20 | +1.06% | INR 509.60 | INR 515.93 | INR 501.70 | 224.02K |
| 2026-07-24 | INR 503.87 | -0.92% | INR 506.00 | INR 511.53 | INR 496.07 | 281.70K |
| 2026-07-23 | INR 508.53 | -2.02% | INR 523.00 | INR 523.00 | INR 503.33 | 248.27K |
| 2026-07-22 | INR 519.00 | +0.19% | INR 521.17 | INR 522.77 | INR 512.83 | 207.82K |
| 2026-07-21 | INR 518.03 | -0.40% | INR 522.73 | INR 530.00 | INR 512.67 | 353.43K |
| 2026-07-20 | INR 520.13 | +0.89% | INR 515.00 | INR 532.33 | INR 513.33 | 332.87K |
| 2026-07-17 | INR 515.53 | -1.11% | INR 525.13 | INR 525.13 | INR 507.37 | 333.77K |
| 2026-07-16 | INR 521.33 | -0.57% | INR 521.00 | INR 527.23 | INR 516.23 | 230.29K |
| 2026-07-15 | INR 524.33 | -0.41% | INR 530.17 | INR 532.10 | INR 517.27 | 216.16K |
| 2026-07-14 | INR 526.50 | -3.06% | INR 541.67 | INR 546.97 | INR 525.00 | 366.63K |
| 2026-07-13 | INR 543.13 | +4.06% | INR 524.33 | INR 557.37 | INR 516.83 | 2.35M |
| 2026-07-10 | INR 521.97 | +1.04% | INR 524.00 | INR 525.00 | INR 514.50 | 634.77K |
| 2026-07-09 | INR 516.60 | +6.62% | INR 485.03 | INR 520.00 | INR 485.03 | 1.34M |
| 2026-07-08 | INR 484.53 | -1.92% | INR 490.23 | INR 503.67 | INR 480.00 | 580.43K |
| 2026-07-07 | INR 494.03 | -0.36% | INR 494.83 | INR 499.67 | INR 477.67 | 789.18K |
| 2026-07-06 | INR 495.80 | -0.19% | INR 497.33 | INR 503.33 | INR 490.00 | 357.84K |
| 2026-07-03 | INR 496.73 | -0.03% | INR 500.00 | INR 512.97 | INR 490.00 | 682.76K |
| 2026-07-02 | INR 496.90 | +1.08% | INR 494.87 | INR 499.63 | INR 488.80 | 396.73K |
| 2026-07-01 | INR 491.60 | -0.82% | INR 496.97 | INR 499.00 | INR 487.43 | 275.44K |
| 2026-06-30 | INR 495.67 | +0.84% | INR 501.33 | INR 508.33 | INR 491.70 | 870.94K |
| 2026-06-29 | INR 491.53 | +4.98% | INR 469.67 | INR 496.67 | INR 466.00 | 4.83M |
| 2026-06-26 | INR 468.23 | 0.00% | INR 468.23 | INR 468.23 | INR 468.23 | 0 |
| 2026-06-25 | INR 468.23 | -0.92% | INR 474.33 | INR 476.63 | INR 463.90 | 248.87K |
| 2026-06-24 | INR 472.60 | -0.60% | INR 479.87 | INR 480.03 | INR 468.73 | 236.62K |
| 2026-06-23 | INR 475.47 | -3.84% | INR 499.50 | INR 500.00 | INR 472.57 | 568.36K |
| 2026-06-22 | INR 494.43 | +4.21% | INR 494.33 | INR 505.33 | INR 484.00 | 2.65M |
| 2026-06-19 | INR 474.47 | +5.06% | INR 448.43 | INR 483.33 | INR 444.33 | 1.72M |
| 2026-06-18 | INR 451.60 | +0.31% | INR 451.40 | INR 455.70 | INR 446.17 | 181.74K |
| 2026-06-17 | INR 450.20 | +2.81% | INR 438.37 | INR 457.83 | INR 436.00 | 301.28K |
| 2026-06-16 | INR 437.90 | -0.79% | INR 440.33 | INR 444.27 | INR 435.53 | 161.32K |
| 2026-06-15 | INR 441.40 | +0.84% | INR 445.87 | INR 449.70 | INR 439.00 | 200.98K |
| 2026-06-12 | INR 437.73 | +1.87% | INR 435.00 | INR 441.63 | INR 424.67 | 394.23K |
| 2026-06-11 | INR 429.70 | -1.01% | INR 432.00 | INR 438.83 | INR 423.57 | 232.04K |
| 2026-06-10 | INR 434.10 | -2.28% | INR 441.63 | INR 450.00 | INR 431.70 | 234.95K |
| 2026-06-09 | INR 444.23 | +0.79% | INR 441.93 | INR 447.63 | INR 437.33 | 297.87K |
| 2026-06-08 | INR 440.77 | -1.29% | INR 437.67 | INR 449.67 | INR 436.83 | 194.71K |
| 2026-06-05 | INR 446.53 | -0.36% | INR 446.40 | INR 464.00 | INR 445.33 | 416.33K |
| 2026-06-04 | INR 448.17 | +0.07% | INR 447.63 | INR 454.67 | INR 442.97 | 256.28K |
| 2026-06-03 | INR 447.87 | +1.80% | INR 437.70 | INR 449.97 | INR 432.20 | 395.48K |
| 2026-06-02 | INR 439.97 | +0.14% | INR 439.30 | INR 445.00 | INR 430.00 | 223.35K |
| 2026-06-01 | INR 439.33 | +1.74% | INR 433.63 | INR 441.33 | INR 423.40 | 368.40K |
| 2026-05-29 | INR 431.80 | -6.22% | INR 458.33 | INR 458.33 | INR 427.43 | 750.60K |