Gothi Plascon (India) Limited (BOM:531111)
India
· Delayed Price · Currency is INR 36.15
-1.39 (-3.70%)
At close: Apr 29, 2026
Gothi Plascon (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 37.54 | 37.54 | 36.15 | 36.15 | 36.15 | -3.70% | 700 |
| Apr 28, 2026 | 37.54 | 37.54 | 37.54 | 37.54 | 37.54 | 4.98% | 300 |
| Apr 27, 2026 | 35.76 | 35.76 | 35.76 | 35.76 | 35.76 | 0.70% | 400 |
| Apr 23, 2026 | 36.01 | 36.01 | 35.51 | 35.51 | 35.51 | -2.71% | 400 |
| Apr 22, 2026 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - | 400 |
| Apr 15, 2026 | 37.00 | 37.00 | 36.50 | 36.50 | 36.50 | -2.14% | 700 |
| Apr 13, 2026 | 37.30 | 37.40 | 37.30 | 37.30 | 37.30 | - | 300 |
| Apr 10, 2026 | 38.50 | 38.50 | 37.20 | 37.30 | 37.30 | 1.39% | 1,000 |
| Apr 9, 2026 | 35.26 | 36.79 | 35.26 | 36.79 | 36.79 | 4.34% | 700 |
| Apr 8, 2026 | 35.50 | 35.50 | 35.22 | 35.26 | 35.26 | 0.17% | 300 |
| Apr 6, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -4.61% | 100 |
| Apr 1, 2026 | 36.00 | 36.90 | 36.00 | 36.90 | 36.90 | 4.98% | 1,100 |
| Mar 30, 2026 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | -5.00% | 500 |
| Mar 25, 2026 | 35.55 | 37.00 | 35.00 | 37.00 | 37.00 | 4.23% | 1,000 |
| Mar 24, 2026 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - | 800 |
| Mar 23, 2026 | 33.31 | 36.75 | 33.25 | 35.50 | 35.50 | 1.43% | 3,700 |
| Mar 20, 2026 | 35.25 | 35.25 | 35.00 | 35.00 | 35.00 | -0.06% | 500 |
| Mar 19, 2026 | 35.87 | 35.87 | 35.00 | 35.02 | 35.02 | -2.37% | 500 |
| Mar 18, 2026 | 35.87 | 35.87 | 35.87 | 35.87 | 35.87 | -2.98% | 100 |
| Mar 17, 2026 | 34.61 | 36.97 | 34.61 | 36.97 | 36.97 | 5.00% | 1,100 |
| Mar 16, 2026 | 36.00 | 36.87 | 35.15 | 35.21 | 35.21 | -4.50% | 400 |
| Mar 13, 2026 | 36.87 | 36.87 | 36.87 | 36.87 | 36.87 | 4.98% | 100 |
| Mar 12, 2026 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | -4.04% | 500 |
| Mar 10, 2026 | 36.89 | 36.89 | 36.60 | 36.60 | 36.60 | -0.25% | 500 |
| Mar 6, 2026 | 35.51 | 36.69 | 35.51 | 36.69 | 36.69 | -0.84% | 200 |
| Mar 5, 2026 | 35.35 | 37.00 | 35.35 | 37.00 | 37.00 | -0.27% | 2,400 |
| Mar 4, 2026 | 37.00 | 38.50 | 37.00 | 37.10 | 37.10 | 0.27% | 300 |
| Mar 2, 2026 | 38.02 | 38.02 | 37.00 | 37.00 | 37.00 | -2.68% | 900 |
| Feb 27, 2026 | 38.61 | 38.61 | 38.02 | 38.02 | 38.02 | -1.53% | 300 |
| Feb 26, 2026 | 39.75 | 39.90 | 38.61 | 38.61 | 38.61 | -2.25% | 500 |
| Feb 25, 2026 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | 0.64% | 700 |
| Feb 24, 2026 | 38.50 | 39.25 | 38.50 | 39.25 | 39.25 | 1.95% | 400 |
| Feb 23, 2026 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | 0.23% | 200 |
| Feb 20, 2026 | 38.80 | 39.00 | 38.04 | 38.41 | 38.41 | 2.48% | 1,500 |
| Feb 19, 2026 | 38.01 | 38.05 | 37.45 | 37.48 | 37.48 | -4.87% | 2,400 |
| Feb 18, 2026 | 38.50 | 39.40 | 38.50 | 39.40 | 39.40 | 3.66% | 300 |
| Feb 17, 2026 | 39.40 | 39.50 | 38.00 | 38.01 | 38.01 | -3.58% | 1,100 |
| Feb 16, 2026 | 40.00 | 40.00 | 39.42 | 39.42 | 39.42 | -4.99% | 2,100 |
| Feb 13, 2026 | 39.31 | 41.49 | 39.31 | 41.49 | 41.49 | -4.18% | 700 |
| Feb 12, 2026 | 46.04 | 46.04 | 42.25 | 43.30 | 41.30 | -1.55% | 12,000 |
| Feb 11, 2026 | 45.90 | 46.80 | 43.26 | 43.98 | 41.95 | -1.43% | 14,500 |
| Feb 10, 2026 | 44.50 | 44.62 | 44.40 | 44.62 | 42.56 | 4.99% | 12,300 |
| Feb 9, 2026 | 40.72 | 43.00 | 40.72 | 42.50 | 40.54 | 3.48% | 1,300 |
| Feb 6, 2026 | 41.07 | 41.07 | 41.00 | 41.07 | 39.17 | -0.07% | 1,000 |
| Feb 5, 2026 | 41.80 | 41.80 | 40.40 | 41.10 | 39.20 | -2.00% | 1,100 |
| Feb 4, 2026 | 40.10 | 41.94 | 40.10 | 41.94 | 40.00 | -0.02% | 300 |
| Feb 3, 2026 | 39.87 | 41.95 | 39.87 | 41.95 | 40.01 | -0.02% | 300 |
| Feb 2, 2026 | 41.96 | 41.96 | 41.96 | 41.96 | 40.02 | - | 600 |
| Feb 1, 2026 | 41.96 | 41.96 | 41.96 | 41.96 | 40.02 | 4.66% | 100 |
| Jan 30, 2026 | 41.22 | 41.22 | 39.96 | 40.09 | 38.24 | 0.20% | 7,300 |
| Jan 29, 2026 | 39.90 | 41.49 | 39.06 | 40.01 | 38.16 | 0.28% | 1,000 |
| Jan 28, 2026 | 39.00 | 39.90 | 39.00 | 39.90 | 38.06 | 5.00% | 400 |
| Jan 27, 2026 | 38.90 | 38.90 | 38.00 | 38.00 | 36.24 | -5.00% | 600 |
| Jan 23, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 38.15 | - | 100 |
| Jan 22, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 38.15 | 2.41% | 800 |
| Jan 20, 2026 | 40.01 | 41.80 | 38.31 | 39.06 | 37.26 | -2.37% | 1,500 |
| Jan 19, 2026 | 41.00 | 41.00 | 40.01 | 40.01 | 38.16 | -1.72% | 200 |
| Jan 14, 2026 | 40.60 | 40.71 | 40.60 | 40.71 | 38.83 | -4.73% | 1,200 |
| Jan 13, 2026 | 41.00 | 42.74 | 41.00 | 42.73 | 40.76 | 4.09% | 1,700 |
| Jan 12, 2026 | 39.49 | 41.05 | 39.10 | 41.05 | 39.15 | 4.99% | 2,700 |
| Jan 9, 2026 | 39.11 | 39.11 | 39.10 | 39.10 | 37.29 | -2.59% | 800 |
| Jan 8, 2026 | 42.65 | 42.65 | 40.13 | 40.14 | 38.29 | -1.18% | 1,400 |
| Jan 7, 2026 | 42.75 | 42.75 | 40.62 | 40.62 | 38.74 | -4.98% | 700 |
| Jan 6, 2026 | 42.99 | 42.99 | 41.30 | 42.75 | 40.78 | 2.76% | 1,200 |
| Jan 5, 2026 | 39.50 | 43.00 | 39.44 | 41.60 | 39.68 | 0.24% | 2,300 |
| Jan 2, 2026 | 41.50 | 41.50 | 41.50 | 41.50 | 39.58 | 4.53% | 700 |
| Jan 1, 2026 | 39.19 | 39.80 | 39.19 | 39.70 | 37.87 | -3.76% | 700 |
| Dec 31, 2025 | 41.25 | 41.25 | 41.25 | 41.25 | 39.34 | 0.61% | 500 |
| Dec 30, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 39.11 | 2.50% | 600 |
| Dec 26, 2025 | 40.50 | 40.50 | 40.00 | 40.00 | 38.15 | - | 1,000 |
| Dec 23, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 38.15 | - | 200 |
| Dec 19, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 38.15 | 0.25% | 100 |
| Dec 18, 2025 | 39.90 | 39.90 | 39.90 | 39.90 | 38.06 | -5.00% | 400 |
| Dec 17, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 40.06 | 5.00% | 200 |
| Dec 16, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 38.15 | -3.03% | 200 |
| Dec 15, 2025 | 41.25 | 41.25 | 41.25 | 41.25 | 39.34 | - | 200 |
| Dec 12, 2025 | 41.25 | 41.25 | 41.25 | 41.25 | 39.34 | - | 100 |
| Dec 9, 2025 | 41.25 | 41.25 | 41.25 | 41.25 | 39.34 | -5.00% | 400 |
| Dec 8, 2025 | 43.42 | 43.42 | 43.42 | 43.42 | 41.41 | 4.12% | 100 |
| Dec 5, 2025 | 41.70 | 41.70 | 41.70 | 41.70 | 39.77 | -4.99% | 1,500 |
| Dec 4, 2025 | 41.87 | 43.89 | 41.87 | 43.89 | 41.86 | -0.41% | 400 |
| Dec 3, 2025 | 42.52 | 44.85 | 42.52 | 44.07 | 42.03 | -1.52% | 500 |
| Dec 2, 2025 | 44.80 | 44.80 | 42.18 | 44.75 | 42.68 | 0.79% | 700 |
| Dec 1, 2025 | 43.00 | 44.45 | 43.00 | 44.40 | 42.35 | 2.30% | 1,700 |
| Nov 28, 2025 | 40.01 | 43.40 | 39.83 | 43.40 | 41.40 | 3.53% | 1,900 |
| Nov 27, 2025 | 38.50 | 41.92 | 38.50 | 41.92 | 39.98 | 4.98% | 3,300 |
| Nov 26, 2025 | 39.93 | 39.93 | 39.93 | 39.93 | 38.09 | 4.39% | 100 |
| Nov 25, 2025 | 38.25 | 38.25 | 38.25 | 38.25 | 36.48 | -1.92% | 100 |
| Nov 21, 2025 | 38.65 | 39.00 | 38.65 | 39.00 | 37.20 | 0.98% | 600 |
| Nov 20, 2025 | 39.90 | 39.90 | 38.60 | 38.62 | 36.84 | - | 1,100 |
| Nov 18, 2025 | 38.63 | 38.64 | 38.62 | 38.62 | 36.84 | -4.05% | 600 |
| Nov 14, 2025 | 40.90 | 41.00 | 40.25 | 40.25 | 38.39 | 1.51% | 700 |
| Nov 13, 2025 | 39.65 | 39.65 | 39.65 | 39.65 | 37.82 | -0.25% | 2,000 |
| Nov 12, 2025 | 39.90 | 39.90 | 38.01 | 39.75 | 37.91 | 4.58% | 3,000 |
| Nov 11, 2025 | 40.90 | 40.90 | 37.80 | 38.01 | 36.25 | -2.56% | 1,600 |
| Nov 10, 2025 | 39.03 | 39.03 | 39.01 | 39.01 | 37.21 | -2.23% | 200 |
| Nov 7, 2025 | 38.52 | 39.99 | 38.52 | 39.90 | 38.06 | 3.58% | 1,100 |
| Nov 6, 2025 | 38.51 | 40.00 | 38.51 | 38.52 | 36.74 | -3.07% | 2,000 |
| Nov 4, 2025 | 40.10 | 40.10 | 39.60 | 39.74 | 37.90 | -0.77% | 800 |
| Nov 3, 2025 | 40.05 | 40.05 | 40.05 | 40.05 | 38.20 | -0.72% | 300 |