Skip to main content
Goenka Business & Finance Limited (BOM:538787)
India flag India · Delayed Price · Currency is INR
10.93
+0.71 (6.95%)
At close: Mar 10, 2026

Goenka Business & Finance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202610.5011.409.9210.2210.22-2.48%24,888
Mar 6, 202610.1211.909.8010.4810.48-1.13%145,263
Mar 5, 20269.5111.408.9910.6010.6011.58%211,989
Mar 4, 20268.5110.237.519.509.5011.37%177,975
Mar 2, 20269.009.238.208.538.53-8.67%839,653
Feb 27, 20269.3510.059.009.349.34-4.60%19,235
Feb 26, 20269.0010.108.559.799.796.64%28,352
Feb 25, 20268.709.888.209.189.18-21,196
Feb 24, 20269.909.908.609.189.18-8.20%72,516
Feb 23, 202610.5010.709.6210.0010.00-4.31%18,442
Feb 20, 202610.5811.5010.0510.4510.45-2.79%23,283
Feb 19, 202610.9911.7010.2710.7510.75-1.56%31,901
Feb 18, 202610.2211.289.6510.9210.9210.19%65,215
Feb 17, 202610.4011.029.609.919.91-3.79%17,872
Feb 16, 202610.1011.009.5110.3010.30-0.87%33,805
Feb 13, 202611.1911.1910.0610.3910.39-7.15%31,853
Feb 12, 202611.0011.9410.5011.1911.198.54%100,423
Feb 11, 20269.9910.759.5110.3110.3113.92%83,753
Feb 10, 20269.4010.598.929.059.05-1.42%28,755
Feb 9, 202610.2810.809.059.189.182.00%107,261
Feb 6, 20268.5810.098.009.009.007.02%60,206
Feb 5, 20268.558.998.038.418.411.94%17,778
Feb 4, 20268.218.788.158.258.25-3.62%9,999
Feb 3, 20267.919.457.908.568.566.60%20,512
Feb 2, 20268.128.677.828.038.03-3.14%4,707
Feb 1, 20267.828.577.828.298.29-0.36%7,389
Jan 30, 20269.259.278.068.328.32-3.48%17,872
Jan 29, 20268.319.977.718.628.623.73%60,322
Jan 28, 20267.908.946.558.318.3111.54%64,078
Jan 27, 20266.707.546.707.457.452.76%6,834
Jan 23, 20268.088.087.107.257.25-2.68%12,885
Jan 22, 20267.457.857.137.457.451.78%2,653
Jan 21, 20267.498.056.867.327.32-1.08%19,039
Jan 20, 20267.137.766.617.407.40-0.13%14,692
Jan 19, 20267.367.607.227.417.41-2.63%6,024
Jan 16, 20268.028.077.267.617.61-5.23%19,602
Jan 14, 20268.058.357.988.038.03-0.12%4,608
Jan 13, 20267.878.367.808.048.041.64%14,520
Jan 12, 20267.258.397.257.917.912.59%7,851
Jan 9, 20267.258.207.257.717.71-1.53%3,514
Jan 8, 20267.528.307.527.837.831.42%28,915
Jan 7, 20267.657.997.207.727.721.98%14,679
Jan 6, 20267.747.747.167.577.571.47%8,006
Jan 5, 20268.108.377.357.467.46-5.69%15,796
Jan 2, 20268.308.307.787.917.910.38%8,334
Jan 1, 20267.838.177.227.887.883.14%48,257
Dec 31, 20256.827.996.067.647.648.37%90,705
Dec 30, 20257.637.636.847.057.05-3.69%20,492
Dec 29, 20257.907.906.807.327.320.41%17,422
Dec 26, 20257.107.787.107.297.290.55%15,533
Dec 24, 20257.978.597.147.257.251.26%169,691
Dec 23, 20257.207.486.707.167.160.70%10,379
Dec 22, 20257.477.477.007.117.112.45%34,017
Dec 19, 20257.608.186.416.946.94-9.87%56,734
Dec 18, 20258.238.237.527.707.70-4.58%11,134
Dec 17, 20258.668.668.008.078.07-5.28%11,296
Dec 16, 20257.958.567.518.528.527.71%23,553
Dec 15, 20258.298.297.807.917.91-2.71%11,002
Dec 12, 20258.218.588.078.138.13-1.22%7,332
Dec 11, 20258.398.658.058.238.23-1.91%10,596
Dec 10, 20258.018.498.008.398.391.21%7,687
Dec 9, 20258.668.667.618.298.293.88%7,415
Dec 8, 20258.298.457.507.987.98-5.67%17,558
Dec 5, 20258.398.978.268.468.46-3.75%14,309
Dec 4, 20258.998.998.338.798.792.09%3,811
Dec 3, 20259.109.108.388.618.61-2.05%6,851
Dec 2, 20259.279.278.368.798.79-0.90%10,510
Dec 1, 20258.168.928.168.878.874.11%10,428
Nov 28, 20258.368.888.308.528.520.24%2,956
Nov 27, 20259.159.158.008.508.50-3.63%9,292
Nov 26, 20258.699.128.698.828.823.52%6,417
Nov 25, 20258.328.978.328.528.52-2.96%5,488
Nov 24, 20258.859.148.238.788.78-1.01%7,397
Nov 21, 20258.769.078.738.878.87-5,874
Nov 20, 20259.429.428.768.878.870.80%11,273
Nov 19, 20258.889.198.808.808.80-2.87%10,036
Nov 18, 20259.079.388.849.069.06-0.11%17,174
Nov 17, 20259.419.418.739.079.07-1.52%10,729
Nov 14, 20259.299.298.839.219.215.62%7,745
Nov 13, 20259.009.478.708.728.72-3.65%16,301
Nov 12, 20259.389.388.709.059.05-3.62%11,963
Nov 11, 20259.129.858.889.399.39-3.00%20,927
Nov 10, 20258.719.998.559.689.6811.14%30,995
Nov 7, 20259.509.508.648.718.71-2.24%8,191
Nov 6, 20258.709.008.708.918.91-0.89%12,663
Nov 4, 20259.499.498.808.998.99-0.22%13,944
Nov 3, 20259.309.308.879.019.01-3.53%8,456
Oct 31, 20259.509.508.819.349.341.74%5,824
Oct 30, 20259.499.498.729.189.18-0.33%8,995
Oct 29, 20258.909.348.689.219.213.48%7,466
Oct 28, 20259.369.378.668.908.90-4.40%31,225
Oct 27, 20259.479.479.009.319.315.92%15,724
Oct 24, 20258.658.958.658.798.79-0.11%6,820
Oct 23, 20259.259.308.558.808.80-2.55%15,372
Oct 21, 20259.359.358.519.039.03-3.42%5,706
Oct 20, 20259.509.509.009.359.355.29%10,547
Oct 17, 20259.109.108.648.888.88-2.09%4,678
Oct 16, 20259.109.108.829.079.07-0.98%7,383
Oct 15, 20259.059.388.909.169.163.62%5,859
Oct 14, 20259.379.658.628.848.84-5.66%8,330