Goenka Business & Finance Limited (BOM:538787)
India
· Delayed Price · Currency is INR 10.45
+0.27 (2.65%)
At close: Apr 29, 2026
Goenka Business & Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 10.55 | 10.55 | 10.00 | 10.45 | 10.45 | 2.65% | 8,204 |
| Apr 28, 2026 | 10.11 | 10.55 | 9.86 | 10.18 | 10.18 | -1.83% | 24,154 |
| Apr 27, 2026 | 10.50 | 10.60 | 10.00 | 10.37 | 10.37 | 1.67% | 7,693 |
| Apr 24, 2026 | 10.16 | 10.47 | 9.85 | 10.20 | 10.20 | 0.39% | 5,883 |
| Apr 23, 2026 | 10.13 | 10.49 | 10.08 | 10.16 | 10.16 | -1.26% | 2,675 |
| Apr 22, 2026 | 10.25 | 10.60 | 10.13 | 10.29 | 10.29 | -3.20% | 17,969 |
| Apr 21, 2026 | 10.75 | 10.90 | 10.45 | 10.63 | 10.63 | 1.82% | 2,553 |
| Apr 20, 2026 | 10.20 | 10.50 | 9.82 | 10.44 | 10.44 | 1.06% | 17,202 |
| Apr 17, 2026 | 10.15 | 10.49 | 9.95 | 10.33 | 10.33 | 1.77% | 8,357 |
| Apr 16, 2026 | 10.54 | 10.54 | 9.66 | 10.15 | 10.15 | 0.89% | 16,194 |
| Apr 15, 2026 | 10.16 | 10.64 | 9.96 | 10.06 | 10.06 | -0.98% | 12,499 |
| Apr 13, 2026 | 10.32 | 10.56 | 9.96 | 10.16 | 10.16 | -1.55% | 5,118 |
| Apr 10, 2026 | 10.50 | 10.64 | 10.01 | 10.32 | 10.32 | -1.43% | 3,402 |
| Apr 9, 2026 | 10.50 | 10.55 | 10.00 | 10.47 | 10.47 | 3.15% | 10,125 |
| Apr 8, 2026 | 10.60 | 10.90 | 10.00 | 10.15 | 10.15 | -2.78% | 14,506 |
| Apr 7, 2026 | 10.98 | 10.98 | 10.11 | 10.44 | 10.44 | -1.32% | 2,304 |
| Apr 6, 2026 | 10.38 | 10.78 | 9.82 | 10.58 | 10.58 | 2.42% | 7,484 |
| Apr 2, 2026 | 10.53 | 11.00 | 10.21 | 10.33 | 10.33 | -3.82% | 13,612 |
| Apr 1, 2026 | 11.70 | 12.19 | 10.70 | 10.74 | 10.74 | 4.07% | 25,146 |
| Mar 30, 2026 | 11.17 | 11.17 | 10.31 | 10.32 | 10.32 | -10.10% | 20,988 |
| Mar 27, 2026 | 11.50 | 12.89 | 11.10 | 11.48 | 11.48 | 4.17% | 89,025 |
| Mar 25, 2026 | 9.50 | 11.02 | 9.05 | 11.02 | 11.02 | 19.91% | 163,809 |
| Mar 24, 2026 | 9.00 | 9.95 | 9.00 | 9.19 | 9.19 | 3.26% | 7,610 |
| Mar 23, 2026 | 9.15 | 9.21 | 8.60 | 8.90 | 8.90 | -5.02% | 6,750 |
| Mar 20, 2026 | 9.76 | 9.80 | 9.02 | 9.37 | 9.37 | -0.11% | 8,848 |
| Mar 19, 2026 | 9.56 | 10.00 | 9.23 | 9.38 | 9.38 | -2.49% | 3,232 |
| Mar 18, 2026 | 10.40 | 10.40 | 9.05 | 9.62 | 9.62 | -2.14% | 2,941 |
| Mar 17, 2026 | 9.70 | 10.40 | 9.70 | 9.83 | 9.83 | -0.41% | 2,649 |
| Mar 16, 2026 | 10.01 | 10.30 | 9.80 | 9.87 | 9.87 | -1.40% | 8,293 |
| Mar 13, 2026 | 10.45 | 10.45 | 9.75 | 10.01 | 10.01 | -1.77% | 9,041 |
| Mar 12, 2026 | 10.50 | 10.90 | 9.91 | 10.19 | 10.19 | 2.41% | 9,621 |
| Mar 11, 2026 | 10.93 | 10.93 | 9.51 | 9.95 | 9.95 | -8.97% | 27,741 |
| Mar 10, 2026 | 11.10 | 11.10 | 10.47 | 10.93 | 10.93 | 6.95% | 19,324 |
| Mar 9, 2026 | 10.50 | 11.40 | 9.92 | 10.22 | 10.22 | -2.48% | 24,888 |
| Mar 6, 2026 | 10.12 | 11.90 | 9.80 | 10.48 | 10.48 | -1.13% | 145,263 |
| Mar 5, 2026 | 9.51 | 11.40 | 8.99 | 10.60 | 10.60 | 11.58% | 211,989 |
| Mar 4, 2026 | 8.51 | 10.23 | 7.51 | 9.50 | 9.50 | 11.37% | 177,975 |
| Mar 2, 2026 | 9.00 | 9.23 | 8.20 | 8.53 | 8.53 | -8.67% | 839,653 |
| Feb 27, 2026 | 9.35 | 10.05 | 9.00 | 9.34 | 9.34 | -4.60% | 19,235 |
| Feb 26, 2026 | 9.00 | 10.10 | 8.55 | 9.79 | 9.79 | 6.64% | 28,352 |
| Feb 25, 2026 | 8.70 | 9.88 | 8.20 | 9.18 | 9.18 | - | 21,196 |
| Feb 24, 2026 | 9.90 | 9.90 | 8.60 | 9.18 | 9.18 | -8.20% | 72,516 |
| Feb 23, 2026 | 10.50 | 10.70 | 9.62 | 10.00 | 10.00 | -4.31% | 18,442 |
| Feb 20, 2026 | 10.58 | 11.50 | 10.05 | 10.45 | 10.45 | -2.79% | 23,283 |
| Feb 19, 2026 | 10.99 | 11.70 | 10.27 | 10.75 | 10.75 | -1.56% | 31,901 |
| Feb 18, 2026 | 10.22 | 11.28 | 9.65 | 10.92 | 10.92 | 10.19% | 65,215 |
| Feb 17, 2026 | 10.40 | 11.02 | 9.60 | 9.91 | 9.91 | -3.79% | 17,872 |
| Feb 16, 2026 | 10.10 | 11.00 | 9.51 | 10.30 | 10.30 | -0.87% | 33,805 |
| Feb 13, 2026 | 11.19 | 11.19 | 10.06 | 10.39 | 10.39 | -7.15% | 31,853 |
| Feb 12, 2026 | 11.00 | 11.94 | 10.50 | 11.19 | 11.19 | 8.54% | 100,423 |
| Feb 11, 2026 | 9.99 | 10.75 | 9.51 | 10.31 | 10.31 | 13.92% | 83,753 |
| Feb 10, 2026 | 9.40 | 10.59 | 8.92 | 9.05 | 9.05 | -1.42% | 28,755 |
| Feb 9, 2026 | 10.28 | 10.80 | 9.05 | 9.18 | 9.18 | 2.00% | 107,261 |
| Feb 6, 2026 | 8.58 | 10.09 | 8.00 | 9.00 | 9.00 | 7.02% | 60,206 |
| Feb 5, 2026 | 8.55 | 8.99 | 8.03 | 8.41 | 8.41 | 1.94% | 17,778 |
| Feb 4, 2026 | 8.21 | 8.78 | 8.15 | 8.25 | 8.25 | -3.62% | 9,999 |
| Feb 3, 2026 | 7.91 | 9.45 | 7.90 | 8.56 | 8.56 | 6.60% | 20,512 |
| Feb 2, 2026 | 8.12 | 8.67 | 7.82 | 8.03 | 8.03 | -3.14% | 4,707 |
| Feb 1, 2026 | 7.82 | 8.57 | 7.82 | 8.29 | 8.29 | -0.36% | 7,389 |
| Jan 30, 2026 | 9.25 | 9.27 | 8.06 | 8.32 | 8.32 | -3.48% | 17,872 |
| Jan 29, 2026 | 8.31 | 9.97 | 7.71 | 8.62 | 8.62 | 3.73% | 60,322 |
| Jan 28, 2026 | 7.90 | 8.94 | 6.55 | 8.31 | 8.31 | 11.54% | 64,078 |
| Jan 27, 2026 | 6.70 | 7.54 | 6.70 | 7.45 | 7.45 | 2.76% | 6,834 |
| Jan 23, 2026 | 8.08 | 8.08 | 7.10 | 7.25 | 7.25 | -2.68% | 12,885 |
| Jan 22, 2026 | 7.45 | 7.85 | 7.13 | 7.45 | 7.45 | 1.78% | 2,653 |
| Jan 21, 2026 | 7.49 | 8.05 | 6.86 | 7.32 | 7.32 | -1.08% | 19,039 |
| Jan 20, 2026 | 7.13 | 7.76 | 6.61 | 7.40 | 7.40 | -0.13% | 14,692 |
| Jan 19, 2026 | 7.36 | 7.60 | 7.22 | 7.41 | 7.41 | -2.63% | 6,024 |
| Jan 16, 2026 | 8.02 | 8.07 | 7.26 | 7.61 | 7.61 | -5.23% | 19,602 |
| Jan 14, 2026 | 8.05 | 8.35 | 7.98 | 8.03 | 8.03 | -0.12% | 4,608 |
| Jan 13, 2026 | 7.87 | 8.36 | 7.80 | 8.04 | 8.04 | 1.64% | 14,520 |
| Jan 12, 2026 | 7.25 | 8.39 | 7.25 | 7.91 | 7.91 | 2.59% | 7,851 |
| Jan 9, 2026 | 7.25 | 8.20 | 7.25 | 7.71 | 7.71 | -1.53% | 3,514 |
| Jan 8, 2026 | 7.52 | 8.30 | 7.52 | 7.83 | 7.83 | 1.42% | 28,915 |
| Jan 7, 2026 | 7.65 | 7.99 | 7.20 | 7.72 | 7.72 | 1.98% | 14,679 |
| Jan 6, 2026 | 7.74 | 7.74 | 7.16 | 7.57 | 7.57 | 1.47% | 8,006 |
| Jan 5, 2026 | 8.10 | 8.37 | 7.35 | 7.46 | 7.46 | -5.69% | 15,796 |
| Jan 2, 2026 | 8.30 | 8.30 | 7.78 | 7.91 | 7.91 | 0.38% | 8,334 |
| Jan 1, 2026 | 7.83 | 8.17 | 7.22 | 7.88 | 7.88 | 3.14% | 48,257 |
| Dec 31, 2025 | 6.82 | 7.99 | 6.06 | 7.64 | 7.64 | 8.37% | 90,705 |
| Dec 30, 2025 | 7.63 | 7.63 | 6.84 | 7.05 | 7.05 | -3.69% | 20,492 |
| Dec 29, 2025 | 7.90 | 7.90 | 6.80 | 7.32 | 7.32 | 0.41% | 17,422 |
| Dec 26, 2025 | 7.10 | 7.78 | 7.10 | 7.29 | 7.29 | 0.55% | 15,533 |
| Dec 24, 2025 | 7.97 | 8.59 | 7.14 | 7.25 | 7.25 | 1.26% | 169,691 |
| Dec 23, 2025 | 7.20 | 7.48 | 6.70 | 7.16 | 7.16 | 0.70% | 10,379 |
| Dec 22, 2025 | 7.47 | 7.47 | 7.00 | 7.11 | 7.11 | 2.45% | 34,017 |
| Dec 19, 2025 | 7.60 | 8.18 | 6.41 | 6.94 | 6.94 | -9.87% | 56,734 |
| Dec 18, 2025 | 8.23 | 8.23 | 7.52 | 7.70 | 7.70 | -4.58% | 11,134 |
| Dec 17, 2025 | 8.66 | 8.66 | 8.00 | 8.07 | 8.07 | -5.28% | 11,296 |
| Dec 16, 2025 | 7.95 | 8.56 | 7.51 | 8.52 | 8.52 | 7.71% | 23,553 |
| Dec 15, 2025 | 8.29 | 8.29 | 7.80 | 7.91 | 7.91 | -2.71% | 11,002 |
| Dec 12, 2025 | 8.21 | 8.58 | 8.07 | 8.13 | 8.13 | -1.22% | 7,332 |
| Dec 11, 2025 | 8.39 | 8.65 | 8.05 | 8.23 | 8.23 | -1.91% | 10,596 |
| Dec 10, 2025 | 8.01 | 8.49 | 8.00 | 8.39 | 8.39 | 1.21% | 7,687 |
| Dec 9, 2025 | 8.66 | 8.66 | 7.61 | 8.29 | 8.29 | 3.88% | 7,415 |
| Dec 8, 2025 | 8.29 | 8.45 | 7.50 | 7.98 | 7.98 | -5.67% | 17,558 |
| Dec 5, 2025 | 8.39 | 8.97 | 8.26 | 8.46 | 8.46 | -3.75% | 14,309 |
| Dec 4, 2025 | 8.99 | 8.99 | 8.33 | 8.79 | 8.79 | 2.09% | 3,811 |
| Dec 3, 2025 | 9.10 | 9.10 | 8.38 | 8.61 | 8.61 | -2.05% | 6,851 |
| Dec 2, 2025 | 9.27 | 9.27 | 8.36 | 8.79 | 8.79 | -0.90% | 10,510 |