Goodyear India Limited (BOM:500168)
India
· Delayed Price · Currency is INR 768.10
-23.20 (-2.93%)
At close: Mar 9, 2026
Goodyear India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 791.10 | 791.10 | 752.10 | 768.10 | 768.10 | -2.93% | 5,257 |
| Mar 6, 2026 | 798.00 | 804.65 | 790.00 | 791.30 | 791.30 | -1.35% | 2,788 |
| Mar 5, 2026 | 783.15 | 810.00 | 782.05 | 802.10 | 802.10 | 2.20% | 8,684 |
| Mar 4, 2026 | 788.00 | 790.25 | 772.60 | 784.85 | 784.85 | -1.18% | 5,334 |
| Mar 2, 2026 | 790.00 | 809.90 | 770.10 | 794.20 | 794.20 | -0.49% | 7,327 |
| Feb 27, 2026 | 800.00 | 807.20 | 791.30 | 798.10 | 798.10 | -1.16% | 5,137 |
| Feb 26, 2026 | 810.30 | 810.30 | 795.00 | 807.45 | 807.45 | -0.04% | 6,057 |
| Feb 25, 2026 | 812.90 | 817.50 | 803.35 | 807.80 | 807.80 | -0.63% | 2,569 |
| Feb 24, 2026 | 801.20 | 817.00 | 800.00 | 812.95 | 812.95 | 1.58% | 4,194 |
| Feb 23, 2026 | 806.35 | 829.35 | 797.00 | 800.30 | 800.30 | -1.09% | 5,831 |
| Feb 20, 2026 | 798.00 | 811.00 | 798.00 | 809.15 | 809.15 | 0.09% | 2,544 |
| Feb 19, 2026 | 830.00 | 830.00 | 803.00 | 808.45 | 808.45 | -1.98% | 6,761 |
| Feb 18, 2026 | 829.80 | 838.70 | 821.25 | 824.75 | 824.75 | -0.61% | 3,603 |
| Feb 17, 2026 | 815.00 | 832.80 | 815.00 | 829.80 | 829.80 | 0.78% | 2,786 |
| Feb 16, 2026 | 832.00 | 841.00 | 818.00 | 823.35 | 823.35 | -1.58% | 10,190 |
| Feb 13, 2026 | 850.00 | 859.30 | 830.00 | 836.60 | 836.60 | -1.43% | 2,261 |
| Feb 12, 2026 | 847.50 | 865.00 | 847.50 | 848.75 | 848.75 | -0.93% | 3,795 |
| Feb 11, 2026 | 858.00 | 867.40 | 848.00 | 856.75 | 856.75 | -0.08% | 4,420 |
| Feb 10, 2026 | 855.60 | 870.95 | 846.00 | 857.40 | 857.40 | 0.21% | 7,282 |
| Feb 9, 2026 | 847.00 | 877.00 | 844.00 | 855.60 | 855.60 | 1.41% | 14,278 |
| Feb 6, 2026 | 900.00 | 920.00 | 830.00 | 843.70 | 843.70 | 6.39% | 41,278 |
| Feb 5, 2026 | 782.00 | 798.00 | 782.00 | 793.05 | 793.05 | 1.41% | 5,382 |
| Feb 4, 2026 | 787.85 | 789.85 | 780.00 | 782.00 | 782.00 | -0.35% | 8,241 |
| Feb 3, 2026 | 780.50 | 792.90 | 780.50 | 784.75 | 784.75 | 1.06% | 5,061 |
| Feb 2, 2026 | 787.65 | 789.20 | 764.00 | 776.50 | 776.50 | -1.42% | 6,590 |
| Feb 1, 2026 | 780.00 | 793.00 | 772.00 | 787.65 | 787.65 | 0.04% | 3,345 |
| Jan 30, 2026 | 796.95 | 796.95 | 777.85 | 787.30 | 787.30 | -0.39% | 3,791 |
| Jan 29, 2026 | 797.05 | 808.00 | 781.00 | 790.40 | 790.40 | -0.77% | 4,196 |
| Jan 28, 2026 | 802.20 | 811.80 | 776.55 | 796.50 | 796.50 | -0.71% | 5,576 |
| Jan 27, 2026 | 818.00 | 818.00 | 792.10 | 802.20 | 802.20 | 0.01% | 7,470 |
| Jan 23, 2026 | 814.50 | 814.50 | 800.40 | 802.10 | 802.10 | -0.22% | 2,996 |
| Jan 22, 2026 | 819.05 | 819.70 | 802.05 | 803.90 | 803.90 | -0.91% | 3,656 |
| Jan 21, 2026 | 805.00 | 815.00 | 800.40 | 811.30 | 811.30 | 0.66% | 4,024 |
| Jan 20, 2026 | 811.50 | 824.75 | 800.00 | 805.95 | 805.95 | -0.90% | 4,660 |
| Jan 19, 2026 | 821.95 | 834.80 | 811.00 | 813.30 | 813.30 | -1.30% | 4,740 |
| Jan 16, 2026 | 846.80 | 846.80 | 821.10 | 824.00 | 824.00 | 0.05% | 2,548 |
| Jan 14, 2026 | 830.00 | 835.90 | 821.10 | 823.60 | 823.60 | -0.28% | 2,115 |
| Jan 13, 2026 | 825.00 | 844.45 | 822.00 | 825.95 | 825.95 | -0.94% | 3,372 |
| Jan 12, 2026 | 828.00 | 850.50 | 825.10 | 833.75 | 833.75 | -0.30% | 2,910 |
| Jan 9, 2026 | 843.00 | 848.00 | 829.90 | 836.25 | 836.25 | -0.15% | 3,007 |
| Jan 8, 2026 | 853.75 | 857.00 | 837.00 | 837.50 | 837.50 | -0.70% | 2,483 |
| Jan 7, 2026 | 844.20 | 849.00 | 837.00 | 843.40 | 843.40 | 0.58% | 2,453 |
| Jan 6, 2026 | 842.95 | 848.25 | 836.10 | 838.55 | 838.55 | -0.45% | 2,621 |
| Jan 5, 2026 | 870.00 | 870.00 | 842.00 | 842.35 | 842.35 | -1.61% | 4,561 |
| Jan 2, 2026 | 856.00 | 870.05 | 847.00 | 856.10 | 856.10 | 0.06% | 3,636 |
| Jan 1, 2026 | 859.70 | 859.70 | 843.15 | 855.55 | 855.55 | 0.81% | 3,582 |
| Dec 31, 2025 | 840.05 | 854.00 | 839.20 | 848.65 | 848.65 | 1.02% | 1,826 |
| Dec 30, 2025 | 840.10 | 849.90 | 825.00 | 840.05 | 840.05 | -0.47% | 4,397 |
| Dec 29, 2025 | 850.55 | 850.55 | 841.10 | 844.05 | 844.05 | -0.76% | 2,540 |
| Dec 26, 2025 | 854.75 | 864.90 | 848.00 | 850.55 | 850.55 | -0.49% | 2,565 |
| Dec 24, 2025 | 859.80 | 864.20 | 845.50 | 854.75 | 854.75 | 1.09% | 2,133 |
| Dec 23, 2025 | 850.00 | 862.00 | 843.35 | 845.50 | 845.50 | -1.09% | 3,870 |
| Dec 22, 2025 | 830.00 | 870.00 | 830.00 | 854.85 | 854.85 | 2.67% | 3,678 |
| Dec 19, 2025 | 839.00 | 845.00 | 830.00 | 832.60 | 832.60 | -0.73% | 3,385 |
| Dec 18, 2025 | 847.80 | 847.80 | 832.00 | 838.70 | 838.70 | 0.05% | 1,491 |
| Dec 17, 2025 | 855.45 | 855.45 | 835.00 | 838.25 | 838.25 | -0.65% | 1,743 |
| Dec 16, 2025 | 859.50 | 859.50 | 830.10 | 843.70 | 843.70 | -0.11% | 2,399 |
| Dec 15, 2025 | 842.15 | 867.00 | 835.50 | 844.60 | 844.60 | -1.00% | 2,944 |
| Dec 12, 2025 | 853.00 | 863.00 | 851.20 | 853.15 | 853.15 | 0.25% | 2,279 |
| Dec 11, 2025 | 846.70 | 861.95 | 842.00 | 851.00 | 851.00 | 0.51% | 1,611 |
| Dec 10, 2025 | 863.10 | 863.10 | 830.50 | 846.65 | 846.65 | -0.81% | 2,439 |
| Dec 9, 2025 | 853.00 | 863.95 | 838.00 | 853.60 | 853.60 | 0.33% | 3,225 |
| Dec 8, 2025 | 862.75 | 862.75 | 847.00 | 850.80 | 850.80 | -1.39% | 2,439 |
| Dec 5, 2025 | 873.80 | 873.90 | 854.00 | 862.75 | 862.75 | -0.68% | 1,660 |
| Dec 4, 2025 | 874.90 | 874.90 | 850.00 | 868.70 | 868.70 | 0.45% | 2,397 |
| Dec 3, 2025 | 877.00 | 883.95 | 858.10 | 864.80 | 864.80 | -1.32% | 2,392 |
| Dec 2, 2025 | 866.60 | 885.00 | 866.60 | 876.40 | 876.40 | 0.81% | 2,260 |
| Dec 1, 2025 | 874.00 | 877.45 | 861.00 | 869.40 | 869.40 | 1.44% | 3,466 |
| Nov 28, 2025 | 894.80 | 894.80 | 852.00 | 857.10 | 857.10 | -3.06% | 7,538 |
| Nov 27, 2025 | 880.05 | 888.00 | 878.00 | 884.20 | 884.20 | 0.43% | 1,898 |
| Nov 26, 2025 | 877.25 | 892.00 | 872.90 | 880.40 | 880.40 | 0.86% | 2,186 |
| Nov 25, 2025 | 873.00 | 879.95 | 869.95 | 872.90 | 872.90 | -0.60% | 2,067 |
| Nov 24, 2025 | 885.00 | 898.00 | 874.10 | 878.15 | 878.15 | -1.39% | 2,106 |
| Nov 21, 2025 | 895.00 | 896.40 | 882.05 | 890.50 | 890.50 | 0.34% | 2,435 |
| Nov 20, 2025 | 885.00 | 899.70 | 885.00 | 887.45 | 887.45 | -0.34% | 2,378 |
| Nov 19, 2025 | 914.00 | 914.00 | 882.05 | 890.50 | 890.50 | -2.59% | 5,913 |
| Nov 18, 2025 | 924.00 | 924.85 | 912.00 | 914.20 | 914.20 | -0.66% | 2,362 |
| Nov 17, 2025 | 939.50 | 939.50 | 918.50 | 920.25 | 920.25 | -0.48% | 3,198 |
| Nov 14, 2025 | 937.30 | 944.05 | 923.00 | 924.65 | 924.65 | -1.35% | 3,781 |
| Nov 13, 2025 | 951.00 | 957.85 | 923.50 | 937.30 | 937.30 | -1.57% | 7,082 |
| Nov 12, 2025 | 978.15 | 979.95 | 942.80 | 952.25 | 952.25 | -2.65% | 9,091 |
| Nov 11, 2025 | 980.00 | 985.00 | 969.95 | 978.15 | 978.15 | -0.20% | 5,588 |
| Nov 10, 2025 | 980.15 | 984.75 | 976.00 | 980.15 | 980.15 | 0.01% | 6,463 |
| Nov 7, 2025 | 975.25 | 984.90 | 975.25 | 980.05 | 980.05 | -0.14% | 6,087 |
| Nov 6, 2025 | 998.00 | 998.00 | 980.00 | 981.45 | 981.45 | -0.46% | 7,418 |
| Nov 4, 2025 | 989.95 | 1,001.00 | 980.10 | 986.00 | 986.00 | 0.22% | 4,375 |
| Nov 3, 2025 | 980.00 | 1,011.25 | 980.00 | 983.85 | 983.85 | 0.39% | 5,494 |
| Oct 31, 2025 | 974.00 | 989.90 | 974.00 | 980.00 | 980.00 | -0.01% | 6,331 |
| Oct 30, 2025 | 988.95 | 988.95 | 979.95 | 980.10 | 980.10 | -0.08% | 3,051 |
| Oct 29, 2025 | 989.95 | 990.00 | 980.00 | 980.85 | 980.85 | -0.05% | 2,914 |
| Oct 28, 2025 | 999.90 | 999.90 | 980.50 | 981.35 | 981.35 | 0.13% | 3,281 |
| Oct 27, 2025 | 980.60 | 993.00 | 979.00 | 980.10 | 980.10 | -0.03% | 5,696 |
| Oct 24, 2025 | 988.10 | 993.00 | 980.00 | 980.40 | 980.40 | -0.65% | 3,248 |
| Oct 23, 2025 | 986.00 | 998.90 | 982.20 | 986.80 | 986.80 | -0.91% | 3,848 |
| Oct 21, 2025 | 970.00 | 1,003.90 | 970.00 | 995.85 | 995.85 | -0.01% | 10,328 |
| Oct 20, 2025 | 970.55 | 1,022.10 | 970.55 | 995.90 | 995.90 | 1.63% | 11,864 |
| Oct 17, 2025 | 981.25 | 987.00 | 979.00 | 979.90 | 979.90 | -0.10% | 3,415 |
| Oct 16, 2025 | 984.00 | 996.00 | 970.00 | 980.85 | 980.85 | 0.18% | 6,521 |
| Oct 15, 2025 | 975.35 | 985.15 | 975.00 | 979.10 | 979.10 | -0.14% | 2,386 |
| Oct 14, 2025 | 980.00 | 987.60 | 978.00 | 980.45 | 980.45 | 0.02% | 7,455 |