Skip to main content
Goldiam International Limited (BOM:526729)
India flag India · Delayed Price · Currency is INR
382.80
-4.05 (-1.05%)
At close: Apr 28, 2026

Goldiam International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026389.85389.85381.20382.80382.80-1.05%18,215
Apr 27, 2026384.80392.00382.50386.85386.851.34%10,002
Apr 24, 2026393.80397.05379.00381.75381.75-3.61%34,579
Apr 23, 2026401.55402.85392.10396.05396.05-1.71%21,343
Apr 22, 2026412.25412.25399.55402.95402.95-2.26%34,482
Apr 21, 2026410.00415.00402.80412.25412.251.35%31,665
Apr 20, 2026402.55413.85391.30406.75406.750.17%241,442
Apr 17, 2026385.00416.70382.95406.05406.055.26%91,717
Apr 16, 2026394.75398.70379.35385.75385.75-0.06%58,787
Apr 15, 2026348.85404.00344.70386.00386.0014.23%68,667
Apr 13, 2026332.05348.00328.80337.90337.90-2.04%42,186
Apr 10, 2026335.00350.05335.00344.95344.953.51%56,353
Apr 9, 2026337.85341.00329.25333.25333.25-1.24%20,594
Apr 8, 2026324.90347.55313.25337.45337.4510.95%134,587
Apr 7, 2026298.40308.30297.35304.15304.151.05%20,169
Apr 6, 2026291.75302.50284.65301.00301.003.17%35,264
Apr 2, 2026276.00292.90276.00291.75291.750.19%23,149
Apr 1, 2026321.35321.35273.65291.20291.208.56%44,783
Mar 30, 2026283.55283.55264.65268.25268.25-5.50%72,970
Mar 27, 2026290.75291.40277.70283.85283.85-2.36%32,605
Mar 25, 2026293.40301.40289.25290.70290.701.43%400,802
Mar 24, 2026293.40293.40277.95286.60286.601.13%31,626
Mar 23, 2026294.35294.35280.10283.40283.40-4.37%63,735
Mar 20, 2026291.55302.70291.55296.35296.351.66%24,702
Mar 19, 2026298.95299.05290.25291.50291.50-4.79%30,229
Mar 18, 2026298.00309.55298.00306.15306.152.98%19,812
Mar 17, 2026290.05298.60289.70297.30297.301.68%18,529
Mar 16, 2026296.60298.40285.30292.40292.40-1.40%40,125
Mar 13, 2026310.75310.75296.00296.55296.55-4.58%114,855
Mar 12, 2026313.35317.25303.50310.80310.80-0.99%39,521
Mar 11, 2026319.20325.65310.15313.90313.90-1.64%24,784
Mar 10, 2026313.65328.00310.90319.15319.151.74%39,185
Mar 9, 2026313.00317.10306.45313.70313.70-2.82%19,484
Mar 6, 2026328.00330.45320.05322.80322.80-1.82%25,470
Mar 5, 2026336.95337.40315.00328.80328.800.08%131,770
Mar 4, 2026344.90344.90326.30328.55328.55-5.18%27,824
Mar 2, 2026338.05355.40330.70346.50346.50-1.37%178,027
Feb 27, 2026353.90355.25350.00351.30351.30-0.72%126,021
Feb 26, 2026350.00357.05348.90353.85353.851.77%20,755
Feb 25, 2026354.60359.60343.05347.70347.70-1.92%35,616
Feb 24, 2026361.00361.00348.30354.50354.50-1.87%25,195
Feb 23, 2026383.05384.45356.30361.25361.25-5.32%39,416
Feb 20, 2026377.85386.00373.70381.55381.550.93%20,205
Feb 19, 2026385.10391.00375.65378.05378.05-1.81%30,192
Feb 18, 2026388.05390.95373.05385.00385.00-0.72%72,406
Feb 17, 2026389.60397.30385.85387.80387.80-1.52%13,129
Feb 16, 2026393.15402.40380.70393.80393.800.18%32,513
Feb 13, 2026378.00406.00377.95393.10393.102.45%49,919
Feb 12, 2026388.00395.85382.95383.70383.70-2.07%28,818
Feb 11, 2026424.95424.95390.15391.80389.05-4.74%59,846
Feb 10, 2026410.05444.35406.10411.30408.411.08%359,145
Feb 9, 2026383.00429.35383.00406.90404.0411.49%481,750
Feb 6, 2026351.40369.15346.90364.95362.392.82%32,953
Feb 5, 2026359.85359.85346.25354.95352.46-1.80%45,153
Feb 4, 2026361.00366.30353.40361.45358.910.15%82,989
Feb 3, 2026357.00360.90342.80360.90358.3720.00%381,037
Feb 2, 2026300.00308.90290.10300.75298.64-1.43%20,567
Feb 1, 2026310.30314.95302.45305.10302.96-1.99%8,070
Jan 30, 2026314.55315.70309.00311.30309.12-1.03%32,392
Jan 29, 2026322.95322.95305.10314.55312.34-2.22%87,001
Jan 28, 2026294.00332.45294.00321.70319.449.44%119,424
Jan 27, 2026297.60307.40284.05293.95291.89-1.16%22,902
Jan 23, 2026312.00314.85295.00297.40295.31-4.00%28,971
Jan 22, 2026296.00312.05296.00309.80307.635.77%16,837
Jan 21, 2026309.00315.75288.55292.90290.84-5.46%40,618
Jan 20, 2026325.00335.55308.15309.80307.63-5.46%49,144
Jan 19, 2026333.35338.05324.70327.70325.40-1.69%10,176
Jan 16, 2026332.40338.30332.10333.35331.010.32%12,026
Jan 14, 2026343.35346.20330.35332.30329.97-3.70%27,453
Jan 13, 2026344.10359.40342.30345.05342.630.29%12,568
Jan 12, 2026342.15346.00331.65344.05341.640.56%19,106
Jan 9, 2026354.15358.20338.45342.15339.75-3.39%18,583
Jan 8, 2026368.05375.25352.95354.15351.66-5.13%11,828
Jan 7, 2026373.00377.00369.90373.30370.68-0.98%19,690
Jan 6, 2026350.05391.40350.05377.00374.355.74%35,407
Jan 5, 2026360.05365.50355.50356.55354.05-2.23%6,199
Jan 2, 2026361.30366.75361.20364.70362.140.54%4,604
Jan 1, 2026362.65364.20360.15362.75360.200.01%5,447
Dec 31, 2025357.05364.30357.05362.70360.15-0.01%3,121
Dec 30, 2025353.00368.55349.80362.75360.203.04%22,940
Dec 29, 2025360.60360.60351.60352.05349.58-2.36%20,517
Dec 26, 2025362.80365.00360.00360.55358.02-0.62%4,180
Dec 24, 2025367.10368.65361.50362.80360.25-1.17%11,348
Dec 23, 2025374.35374.40366.75367.10364.52-1.02%7,579
Dec 22, 2025370.20377.75368.40370.90368.300.19%9,016
Dec 19, 2025362.70370.55362.70370.20367.602.07%7,732
Dec 18, 2025366.55366.90362.00362.70360.15-1.23%4,423
Dec 17, 2025372.65372.65365.75367.20364.62-1.42%4,127
Dec 16, 2025372.50374.90369.60372.50369.89-3,685
Dec 15, 2025366.00373.60366.00372.50369.890.16%8,502
Dec 12, 2025371.70377.05370.55371.90369.290.05%11,486
Dec 11, 2025370.80375.60369.05371.70369.090.26%7,735
Dec 10, 2025374.40386.35369.45370.75368.15-0.96%14,097
Dec 9, 2025364.90377.75362.00374.35371.722.13%13,773
Dec 8, 2025373.10373.10362.35366.55363.98-2.04%11,421
Dec 5, 2025376.20379.35372.45374.20371.57-1.66%5,890
Dec 4, 2025378.95385.80378.75380.50377.830.25%11,844
Dec 3, 2025390.00390.10378.00379.55376.89-3.05%11,648
Dec 2, 2025400.15400.15388.65391.50388.75-2.20%13,778
Dec 1, 2025399.00406.00394.80400.30397.490.49%32,286