GoldCoin Health Foods Limited (BOM:538542)
India
· Delayed Price · Currency is INR 31.84
+1.38 (4.53%)
At close: Nov 26, 2025
GoldCoin Health Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 31.98 | 31.98 | 31.84 | 31.84 | 31.84 | 4.53% | 15,932 |
| Nov 25, 2025 | 30.46 | 31.98 | 30.46 | 30.46 | 30.46 | - | 1,191 |
| Nov 24, 2025 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | -4.99% | 2,500 |
| Nov 21, 2025 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | 4.98% | 671 |
| Nov 20, 2025 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | 4.95% | 1,023 |
| Nov 19, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 4.98% | 1,978 |
| Nov 18, 2025 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | 5.00% | 1,049 |
| Nov 17, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 4.93% | 1,396 |
| Nov 14, 2025 | 25.00 | 25.16 | 25.00 | 25.16 | 25.16 | 0.24% | 1,535 |
| Nov 13, 2025 | 24.50 | 25.10 | 24.50 | 25.10 | 25.10 | 4.06% | 160 |
| Nov 12, 2025 | 24.10 | 25.00 | 24.10 | 24.12 | 24.12 | 0.50% | 4,380 |
| Nov 11, 2025 | 24.84 | 24.84 | 24.00 | 24.00 | 24.00 | -3.38% | 92 |
| Nov 10, 2025 | 25.10 | 25.10 | 24.00 | 24.84 | 24.84 | -1.04% | 42 |
| Nov 7, 2025 | 25.12 | 25.12 | 25.10 | 25.10 | 25.10 | 4.85% | 743 |
| Nov 6, 2025 | 22.80 | 23.94 | 22.80 | 23.94 | 23.94 | 5.00% | 1,956 |
| Nov 4, 2025 | 22.80 | 23.82 | 22.80 | 22.80 | 22.80 | 0.44% | 686 |
| Nov 3, 2025 | 22.60 | 22.70 | 22.60 | 22.70 | 22.70 | 0.44% | 102 |
| Oct 31, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.09% | 216 |
| Oct 30, 2025 | 22.60 | 22.60 | 22.58 | 22.58 | 22.58 | -4.97% | 489 |
| Oct 29, 2025 | 22.64 | 23.76 | 22.64 | 23.76 | 23.76 | 4.95% | 99 |
| Oct 28, 2025 | 22.66 | 22.66 | 22.64 | 22.64 | 22.64 | - | 73 |
| Oct 27, 2025 | 22.64 | 22.64 | 22.12 | 22.64 | 22.64 | 2.44% | 30 |
| Oct 24, 2025 | 22.00 | 22.10 | 22.00 | 22.10 | 22.10 | - | 162 |
| Oct 23, 2025 | 23.20 | 23.20 | 22.10 | 22.10 | 22.10 | -4.74% | 1,101 |
| Oct 21, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.43% | 87 |
| Oct 20, 2025 | 22.90 | 23.10 | 22.90 | 23.10 | 23.10 | -4.15% | 454 |
| Oct 17, 2025 | 24.60 | 24.60 | 24.10 | 24.10 | 24.10 | 0.42% | 14 |
| Oct 16, 2025 | 23.94 | 24.00 | 23.94 | 24.00 | 24.00 | 0.25% | 24 |
| Oct 15, 2025 | 23.92 | 25.16 | 23.92 | 23.94 | 23.94 | -4.85% | 756 |
| Oct 14, 2025 | 25.42 | 25.42 | 25.16 | 25.16 | 25.16 | -1.02% | 264 |
| Oct 13, 2025 | 25.54 | 25.54 | 25.42 | 25.42 | 25.42 | -0.47% | 281 |
| Oct 10, 2025 | 25.00 | 25.54 | 25.00 | 25.54 | 25.54 | 4.93% | 89 |
| Oct 9, 2025 | 26.50 | 26.56 | 24.04 | 24.34 | 24.34 | -3.79% | 2,745 |
| Oct 8, 2025 | 27.16 | 27.74 | 25.30 | 25.30 | 25.30 | -4.96% | 3,951 |
| Oct 7, 2025 | 26.42 | 27.06 | 25.80 | 26.62 | 26.62 | 3.26% | 1,696 |
| Oct 6, 2025 | 25.18 | 25.80 | 25.18 | 25.78 | 25.78 | 4.88% | 2,887 |
| Oct 3, 2025 | 24.40 | 24.58 | 24.00 | 24.58 | 24.58 | 4.95% | 3,445 |
| Oct 1, 2025 | 22.98 | 23.48 | 21.42 | 23.42 | 23.42 | 4.46% | 654 |
| Sep 30, 2025 | 20.60 | 22.48 | 20.60 | 22.42 | 22.42 | 4.28% | 1,988 |
| Sep 29, 2025 | 22.02 | 22.56 | 20.60 | 21.50 | 21.50 | - | 1,905 |
| Sep 26, 2025 | 22.50 | 22.50 | 21.50 | 21.50 | 21.50 | 0.28% | 588 |
| Sep 25, 2025 | 20.42 | 21.44 | 20.02 | 21.44 | 21.44 | 5.00% | 2,042 |
| Sep 24, 2025 | 20.88 | 20.88 | 20.24 | 20.42 | 20.42 | -4.13% | 3,522 |
| Sep 23, 2025 | 22.56 | 23.10 | 21.10 | 21.30 | 21.30 | -3.27% | 4,827 |
| Sep 22, 2025 | 23.54 | 23.54 | 22.02 | 22.02 | 22.02 | -4.18% | 2,623 |
| Sep 19, 2025 | 23.06 | 23.06 | 22.50 | 22.98 | 22.98 | 2.13% | 2,909 |
| Sep 18, 2025 | 23.02 | 23.02 | 22.50 | 22.50 | 22.50 | 0.18% | 501 |
| Sep 17, 2025 | 23.02 | 23.02 | 22.46 | 22.46 | 22.46 | - | 3 |
| Sep 16, 2025 | 21.40 | 22.46 | 21.08 | 22.46 | 22.46 | 4.95% | 1,327 |
| Sep 15, 2025 | 22.08 | 22.62 | 21.36 | 21.40 | 21.40 | -3.08% | 590 |
| Sep 12, 2025 | 22.70 | 22.70 | 22.08 | 22.08 | 22.08 | -0.36% | 557 |
| Sep 11, 2025 | 23.24 | 24.40 | 22.08 | 22.16 | 22.16 | -4.65% | 2,728 |
| Sep 10, 2025 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | 4.97% | 577 |
| Sep 9, 2025 | 22.10 | 22.14 | 21.12 | 22.14 | 22.14 | 4.93% | 1,040 |
| Sep 8, 2025 | 20.96 | 21.10 | 20.96 | 21.10 | 21.10 | 4.87% | 263 |
| Sep 5, 2025 | 21.58 | 21.58 | 20.02 | 20.12 | 20.12 | -4.46% | 904 |
| Sep 3, 2025 | 20.96 | 21.06 | 20.96 | 21.06 | 21.06 | 2.93% | 5 |
| Sep 2, 2025 | 19.96 | 20.48 | 19.96 | 20.46 | 20.46 | -2.57% | 854 |
| Sep 1, 2025 | 22.00 | 22.54 | 21.00 | 21.00 | 21.00 | -4.11% | 798 |
| Aug 29, 2025 | 22.34 | 22.80 | 21.90 | 21.90 | 21.90 | -3.95% | 376 |
| Aug 28, 2025 | 23.80 | 24.62 | 22.80 | 22.80 | 22.80 | -5.00% | 1,618 |
| Aug 26, 2025 | 24.00 | 24.24 | 23.60 | 24.00 | 24.00 | -2.76% | 566 |
| Aug 25, 2025 | 23.50 | 24.68 | 22.36 | 24.68 | 24.68 | 4.93% | 554 |
| Aug 22, 2025 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | -2.00% | 228 |
| Aug 21, 2025 | 23.80 | 24.12 | 23.80 | 24.00 | 24.00 | -1.15% | 272 |
| Aug 20, 2025 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | - | 89 |
| Aug 19, 2025 | 24.40 | 24.40 | 24.28 | 24.28 | 24.28 | -0.49% | 6 |
| Aug 18, 2025 | 24.98 | 24.98 | 24.40 | 24.40 | 24.40 | -0.41% | 274 |
| Aug 14, 2025 | 25.00 | 25.00 | 24.50 | 24.50 | 24.50 | -2.00% | 1,042 |
| Aug 13, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -1.50% | 723 |
| Aug 12, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | -1.78% | - |
| Aug 11, 2025 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | -1.97% | 255 |
| Aug 8, 2025 | 26.38 | 26.38 | 26.36 | 26.36 | 26.36 | -0.08% | 81 |
| Aug 7, 2025 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | -1.93% | 20 |
| Aug 6, 2025 | 27.56 | 27.56 | 26.90 | 26.90 | 26.90 | -1.97% | 22 |
| Aug 5, 2025 | 27.42 | 27.44 | 27.42 | 27.44 | 27.44 | -0.58% | 13 |
| Aug 4, 2025 | 27.64 | 27.64 | 27.60 | 27.60 | 27.60 | -1.43% | 67 |
| Aug 1, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 62 |
| Jul 31, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 15 |
| Jul 30, 2025 | 28.40 | 28.40 | 28.00 | 28.00 | 28.00 | -1.41% | 1,161 |
| Jul 29, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - | 50 |
| Jul 28, 2025 | 28.96 | 28.96 | 28.40 | 28.40 | 28.40 | -1.93% | 23 |
| Jul 25, 2025 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | - | 118 |
| Jul 24, 2025 | 28.40 | 28.96 | 28.40 | 28.96 | 28.96 | 1.97% | 675 |
| Jul 23, 2025 | 28.40 | 28.96 | 28.40 | 28.40 | 28.40 | - | 270 |
| Jul 22, 2025 | 28.42 | 28.42 | 28.40 | 28.40 | 28.40 | -0.07% | 3 |
| Jul 21, 2025 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | - | 10 |
| Jul 18, 2025 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | - | 56 |
| Jul 17, 2025 | 28.56 | 28.56 | 28.42 | 28.42 | 28.42 | 1.43% | 13 |
| Jul 16, 2025 | 28.72 | 28.72 | 28.02 | 28.02 | 28.02 | -1.96% | 493 |
| Jul 15, 2025 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | 0.49% | 151 |
| Jul 14, 2025 | 28.44 | 28.44 | 27.36 | 28.44 | 28.44 | 4.94% | 1,775 |
| Jul 11, 2025 | 26.06 | 27.10 | 24.54 | 27.10 | 27.10 | 4.96% | 357 |
| Jul 10, 2025 | 25.82 | 27.10 | 24.60 | 25.82 | 25.82 | - | 218 |
| Jul 9, 2025 | 24.60 | 25.82 | 24.60 | 25.82 | 25.82 | 4.96% | 637 |
| Jul 8, 2025 | 24.02 | 24.60 | 24.02 | 24.60 | 24.60 | 4.95% | 472 |
| Jul 7, 2025 | 23.34 | 23.44 | 23.34 | 23.44 | 23.44 | 0.43% | 173 |
| Jul 4, 2025 | 23.32 | 23.34 | 23.32 | 23.34 | 23.34 | -4.89% | 376 |
| Jul 3, 2025 | 25.80 | 25.80 | 24.54 | 24.54 | 24.54 | -4.96% | 65 |
| Jul 2, 2025 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | -0.08% | 355 |