Grand Oak Canyons Distillery Limited (BOM:523862)
India
· Delayed Price · Currency is INR 28.56
-1.50 (-4.99%)
At close: Apr 28, 2026
BOM:523862 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 30.30 | 30.70 | 28.46 | 28.46 | 28.46 | -0.35% | 449 |
| Apr 28, 2026 | 30.07 | 30.99 | 28.00 | 28.56 | 28.56 | -4.99% | 869 |
| Apr 27, 2026 | 31.00 | 31.00 | 28.30 | 30.06 | 30.06 | 6.56% | 315 |
| Apr 24, 2026 | 27.50 | 30.90 | 27.50 | 28.21 | 28.21 | -6.25% | 120 |
| Apr 23, 2026 | 29.73 | 31.88 | 29.73 | 30.09 | 30.09 | -1.34% | 2,468 |
| Apr 22, 2026 | 30.50 | 30.95 | 30.16 | 30.50 | 30.50 | 1.13% | 65 |
| Apr 21, 2026 | 28.90 | 30.99 | 28.90 | 30.16 | 30.16 | -3.02% | 740 |
| Apr 20, 2026 | 32.28 | 32.52 | 28.56 | 31.10 | 31.10 | -1.74% | 3,581 |
| Apr 17, 2026 | 33.25 | 33.99 | 31.60 | 31.65 | 31.65 | -2.59% | 6,714 |
| Apr 16, 2026 | 33.65 | 33.65 | 31.11 | 32.49 | 32.49 | -4.33% | 7,693 |
| Apr 15, 2026 | 36.30 | 36.30 | 33.00 | 33.96 | 33.96 | 2.91% | 2,389 |
| Apr 13, 2026 | 33.16 | 36.00 | 32.80 | 33.00 | 33.00 | 0.36% | 1,207 |
| Apr 10, 2026 | 33.39 | 33.40 | 32.00 | 32.88 | 32.88 | 8.23% | 3,404 |
| Apr 9, 2026 | 30.38 | 30.50 | 30.00 | 30.38 | 30.38 | - | 1,607 |
| Apr 8, 2026 | 30.00 | 31.00 | 27.86 | 30.38 | 30.38 | 1.27% | 891 |
| Apr 7, 2026 | 30.00 | 30.00 | 28.75 | 30.00 | 30.00 | - | 152 |
| Apr 6, 2026 | 31.25 | 31.25 | 30.00 | 30.00 | 30.00 | -3.78% | 428 |
| Apr 2, 2026 | 30.10 | 31.90 | 29.15 | 31.18 | 31.18 | 1.70% | 2,368 |
| Apr 1, 2026 | 30.77 | 31.51 | 30.66 | 30.66 | 30.66 | 2.13% | 1,302 |
| Mar 30, 2026 | 29.64 | 31.70 | 29.64 | 30.02 | 30.02 | -0.73% | 2,222 |
| Mar 27, 2026 | 29.00 | 30.40 | 29.00 | 30.24 | 30.24 | 4.28% | 3,324 |
| Mar 25, 2026 | 28.50 | 29.92 | 28.11 | 29.00 | 29.00 | 1.75% | 5,011 |
| Mar 24, 2026 | 28.50 | 29.90 | 28.01 | 28.50 | 28.50 | - | 876 |
| Mar 23, 2026 | 29.99 | 30.94 | 28.50 | 28.50 | 28.50 | -4.97% | 5,269 |
| Mar 20, 2026 | 30.99 | 30.99 | 29.99 | 29.99 | 29.99 | 0.81% | 115 |
| Mar 18, 2026 | 29.89 | 29.89 | 28.40 | 29.75 | 29.75 | -0.47% | 2,621 |
| Mar 17, 2026 | 30.00 | 30.00 | 29.89 | 29.89 | 29.89 | 4.55% | 149 |
| Mar 16, 2026 | 28.60 | 28.65 | 28.59 | 28.59 | 28.59 | -4.99% | 431 |
| Mar 13, 2026 | 30.00 | 30.95 | 29.45 | 30.09 | 30.09 | -2.94% | 1,278 |
| Mar 12, 2026 | 31.00 | 31.00 | 30.99 | 31.00 | 31.00 | - | 219 |
| Mar 11, 2026 | 31.70 | 31.70 | 29.83 | 31.00 | 31.00 | -1.24% | 1,111 |
| Mar 10, 2026 | 30.43 | 31.49 | 28.96 | 31.39 | 31.39 | 3.15% | 683 |
| Mar 9, 2026 | 31.00 | 31.00 | 28.10 | 30.43 | 30.43 | 2.94% | 1,428 |
| Mar 6, 2026 | 31.09 | 31.09 | 28.71 | 29.56 | 29.56 | -2.15% | 1,351 |
| Mar 5, 2026 | 30.26 | 32.00 | 29.34 | 30.21 | 30.21 | -2.17% | 491 |
| Mar 4, 2026 | 30.99 | 30.99 | 29.75 | 30.88 | 30.88 | -1.37% | 248 |
| Mar 2, 2026 | 29.50 | 31.32 | 29.17 | 31.31 | 31.31 | 1.99% | 2,868 |
| Feb 27, 2026 | 29.31 | 30.75 | 29.01 | 30.70 | 30.70 | 4.74% | 2,436 |
| Feb 26, 2026 | 30.70 | 30.70 | 29.23 | 29.31 | 29.31 | -4.53% | 1,639 |
| Feb 25, 2026 | 29.39 | 30.70 | 28.00 | 30.70 | 30.70 | 4.17% | 3,363 |
| Feb 24, 2026 | 29.00 | 29.47 | 28.10 | 29.47 | 29.47 | -0.03% | 399 |
| Feb 23, 2026 | 30.00 | 30.10 | 27.40 | 29.48 | 29.48 | 2.36% | 1,780 |
| Feb 20, 2026 | 28.70 | 30.00 | 28.70 | 28.80 | 28.80 | -4.64% | 375 |
| Feb 19, 2026 | 29.80 | 30.20 | 29.80 | 30.20 | 30.20 | -2.04% | 22 |
| Feb 18, 2026 | 30.07 | 31.55 | 28.82 | 30.83 | 30.83 | 2.53% | 425 |
| Feb 17, 2026 | 30.50 | 30.50 | 29.10 | 30.07 | 30.07 | -1.80% | 170 |
| Feb 16, 2026 | 29.55 | 31.18 | 28.51 | 30.62 | 30.62 | 2.58% | 6,358 |
| Feb 13, 2026 | 29.80 | 29.89 | 28.88 | 29.85 | 29.85 | -1.81% | 4,635 |
| Feb 12, 2026 | 31.99 | 31.99 | 30.40 | 30.40 | 30.40 | -4.97% | 4,545 |
| Feb 11, 2026 | 32.59 | 32.59 | 31.99 | 31.99 | 31.99 | -1.99% | 34 |
| Feb 10, 2026 | 30.59 | 32.72 | 29.70 | 32.64 | 32.64 | 4.58% | 4,901 |
| Feb 9, 2026 | 30.78 | 32.00 | 30.78 | 31.21 | 31.21 | 1.40% | 2,014 |
| Feb 6, 2026 | 30.80 | 30.80 | 29.56 | 30.78 | 30.78 | -0.19% | 143 |
| Feb 5, 2026 | 29.50 | 30.88 | 28.20 | 30.84 | 30.84 | 4.05% | 5,988 |
| Feb 4, 2026 | 30.50 | 30.50 | 29.64 | 29.64 | 29.64 | -5.00% | 7,192 |
| Feb 3, 2026 | 33.10 | 34.30 | 31.15 | 31.20 | 31.20 | -4.82% | 2,230 |
| Feb 2, 2026 | 34.49 | 34.49 | 32.78 | 32.78 | 32.78 | -4.99% | 1,329 |
| Feb 1, 2026 | 33.57 | 35.05 | 32.51 | 34.50 | 34.50 | 3.26% | 1,075 |
| Jan 30, 2026 | 33.35 | 33.41 | 33.10 | 33.41 | 33.41 | 5.00% | 2,159 |
| Jan 29, 2026 | 30.80 | 31.82 | 30.78 | 31.82 | 31.82 | 4.98% | 3,949 |
| Jan 28, 2026 | 31.65 | 32.90 | 30.10 | 30.31 | 30.31 | -4.23% | 3,072 |
| Jan 27, 2026 | 33.31 | 33.31 | 31.65 | 31.65 | 31.65 | -4.98% | 4,150 |
| Jan 23, 2026 | 31.93 | 33.50 | 31.93 | 33.31 | 33.31 | 4.39% | 9,256 |
| Jan 22, 2026 | 28.90 | 31.94 | 28.90 | 31.91 | 31.91 | 4.90% | 2,024 |
| Jan 21, 2026 | 31.21 | 31.21 | 30.42 | 30.42 | 30.42 | -5.00% | 7,707 |
| Jan 20, 2026 | 34.37 | 34.37 | 32.02 | 32.02 | 32.02 | -4.99% | 2,790 |
| Jan 19, 2026 | 34.67 | 35.60 | 33.63 | 33.70 | 33.70 | -4.75% | 1,733 |
| Jan 16, 2026 | 36.00 | 36.00 | 35.38 | 35.38 | 35.38 | -4.99% | 2,169 |
| Jan 14, 2026 | 39.50 | 39.50 | 35.76 | 37.24 | 37.24 | -1.01% | 5,883 |
| Jan 13, 2026 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | 5.00% | 1,431 |
| Jan 12, 2026 | 35.80 | 35.83 | 35.80 | 35.83 | 35.83 | 4.98% | 4,013 |
| Jan 9, 2026 | 32.50 | 34.13 | 32.50 | 34.13 | 34.13 | 4.98% | 3,226 |
| Jan 8, 2026 | 34.25 | 34.25 | 32.49 | 32.51 | 32.51 | -4.94% | 6,037 |
| Jan 7, 2026 | 34.55 | 35.49 | 34.20 | 34.20 | 34.20 | -5.00% | 3,448 |
| Jan 6, 2026 | 35.26 | 37.53 | 35.20 | 36.00 | 36.00 | -2.83% | 8,984 |
| Jan 5, 2026 | 38.54 | 38.54 | 36.99 | 37.05 | 37.05 | -4.83% | 7,688 |
| Jan 2, 2026 | 38.00 | 39.86 | 37.02 | 38.93 | 38.93 | 0.88% | 3,732 |
| Jan 1, 2026 | 39.62 | 41.08 | 38.00 | 38.59 | 38.59 | -2.60% | 2,345 |
| Dec 31, 2025 | 40.79 | 41.29 | 38.25 | 39.62 | 39.62 | -0.93% | 2,884 |
| Dec 30, 2025 | 40.10 | 40.94 | 37.81 | 39.99 | 39.99 | 0.50% | 12,545 |
| Dec 29, 2025 | 38.55 | 41.95 | 38.55 | 39.79 | 39.79 | -1.92% | 11,212 |
| Dec 26, 2025 | 42.60 | 42.60 | 40.52 | 40.57 | 40.57 | -4.88% | 5,796 |
| Dec 24, 2025 | 41.50 | 42.85 | 40.03 | 42.65 | 42.65 | 2.77% | 515 |
| Dec 23, 2025 | 44.99 | 44.99 | 41.50 | 41.50 | 41.50 | -3.17% | 3,628 |
| Dec 22, 2025 | 42.39 | 43.00 | 41.25 | 42.86 | 42.86 | -0.90% | 4,877 |
| Dec 19, 2025 | 43.13 | 45.28 | 42.56 | 43.25 | 43.25 | 0.28% | 9,841 |
| Dec 18, 2025 | 43.13 | 43.13 | 42.92 | 43.13 | 43.13 | 4.99% | 5,738 |
| Dec 17, 2025 | 39.14 | 41.08 | 39.13 | 41.08 | 41.08 | 4.98% | 1,706 |
| Dec 16, 2025 | 36.33 | 39.13 | 35.42 | 39.13 | 39.13 | 4.99% | 9,696 |
| Dec 15, 2025 | 40.27 | 40.27 | 37.26 | 37.27 | 37.27 | -4.97% | 15,097 |
| Dec 12, 2025 | 40.50 | 41.45 | 38.01 | 39.22 | 39.22 | -1.28% | 1,611 |
| Dec 11, 2025 | 41.89 | 41.89 | 38.39 | 39.73 | 39.73 | -1.68% | 2,913 |
| Dec 10, 2025 | 40.00 | 43.33 | 39.96 | 40.41 | 40.41 | -3.92% | 5,545 |
| Dec 9, 2025 | 44.00 | 44.00 | 40.20 | 42.06 | 42.06 | -0.36% | 1,908 |
| Dec 8, 2025 | 43.69 | 44.00 | 41.51 | 42.21 | 42.21 | -3.39% | 4,285 |
| Dec 5, 2025 | 44.39 | 44.40 | 40.51 | 43.69 | 43.69 | 3.24% | 6,546 |
| Dec 4, 2025 | 44.91 | 44.97 | 42.25 | 42.32 | 42.32 | -4.83% | 9,983 |
| Dec 3, 2025 | 44.48 | 48.95 | 44.47 | 44.47 | 44.47 | -5.00% | 15,100 |
| Dec 2, 2025 | 47.50 | 50.85 | 46.79 | 46.81 | 46.81 | -4.95% | 13,861 |
| Dec 1, 2025 | 50.60 | 53.91 | 48.79 | 49.25 | 49.25 | -4.09% | 8,934 |