Goblin India Limited (BOM:542850)
India
· Delayed Price · Currency is INR 8.47
-0.34 (-3.86%)
At close: Apr 28, 2026
Goblin India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 0.35% | 2,000 |
| Apr 28, 2026 | 8.50 | 8.50 | 8.46 | 8.47 | 8.47 | -3.86% | 14,000 |
| Apr 27, 2026 | 9.30 | 9.30 | 8.71 | 8.81 | 8.81 | -5.27% | 12,000 |
| Apr 24, 2026 | 9.45 | 9.65 | 9.30 | 9.30 | 9.30 | -9.71% | 10,000 |
| Apr 23, 2026 | 10.50 | 10.50 | 10.00 | 10.30 | 10.30 | 3.00% | 24,000 |
| Apr 21, 2026 | 9.72 | 10.49 | 9.71 | 10.00 | 10.00 | 2.99% | 50,000 |
| Apr 20, 2026 | 9.85 | 9.86 | 9.31 | 9.71 | 9.71 | 6.35% | 24,000 |
| Apr 17, 2026 | 8.50 | 9.45 | 8.50 | 9.13 | 9.13 | 0.66% | 6,000 |
| Apr 16, 2026 | 8.74 | 9.39 | 8.74 | 9.07 | 9.07 | 3.78% | 4,000 |
| Apr 13, 2026 | 8.49 | 9.50 | 8.00 | 8.74 | 8.74 | -0.68% | 36,000 |
| Apr 10, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 10.00% | 2,000 |
| Apr 8, 2026 | 8.20 | 8.22 | 8.00 | 8.00 | 8.00 | 10.80% | 12,000 |
| Apr 7, 2026 | 7.23 | 7.23 | 7.22 | 7.22 | 7.22 | - | 4,000 |
| Apr 6, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | - | 2,000 |
| Apr 2, 2026 | 6.95 | 7.33 | 6.79 | 7.22 | 7.22 | 16.08% | 24,000 |
| Apr 1, 2026 | 6.89 | 6.89 | 6.22 | 6.22 | 6.22 | 3.67% | 12,000 |
| Mar 30, 2026 | 6.39 | 6.39 | 6.00 | 6.00 | 6.00 | -0.17% | 14,000 |
| Mar 27, 2026 | 6.60 | 6.69 | 5.95 | 6.01 | 6.01 | -13.90% | 142,000 |
| Mar 25, 2026 | 6.74 | 6.98 | 6.41 | 6.98 | 6.98 | 3.41% | 24,000 |
| Mar 24, 2026 | 6.00 | 6.79 | 6.00 | 6.75 | 6.75 | 12.50% | 36,000 |
| Mar 23, 2026 | 6.00 | 6.10 | 6.00 | 6.00 | 6.00 | -7.69% | 40,000 |
| Mar 20, 2026 | 6.74 | 6.74 | 6.50 | 6.50 | 6.50 | -1.22% | 8,000 |
| Mar 19, 2026 | 6.37 | 6.75 | 6.36 | 6.58 | 6.58 | -0.15% | 36,000 |
| Mar 18, 2026 | 6.60 | 6.83 | 6.57 | 6.59 | 6.59 | -0.15% | 74,000 |
| Mar 17, 2026 | 6.59 | 6.89 | 6.55 | 6.60 | 6.60 | 0.46% | 146,000 |
| Mar 16, 2026 | 6.88 | 6.99 | 6.15 | 6.57 | 6.57 | -6.41% | 154,000 |
| Mar 13, 2026 | 7.58 | 7.58 | 7.02 | 7.02 | 7.02 | 0.29% | 4,000 |
| Mar 12, 2026 | 7.29 | 7.30 | 7.00 | 7.00 | 7.00 | -2.64% | 14,000 |
| Mar 11, 2026 | 7.16 | 8.05 | 7.10 | 7.19 | 7.19 | -1.51% | 132,000 |
| Mar 10, 2026 | 7.75 | 7.80 | 7.30 | 7.30 | 7.30 | 3.55% | 8,000 |
| Mar 9, 2026 | 8.25 | 8.25 | 7.00 | 7.05 | 7.05 | -15.37% | 38,000 |
| Mar 6, 2026 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | - | 2,000 |
| Mar 5, 2026 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 9.89% | 2,000 |
| Mar 2, 2026 | 8.17 | 8.17 | 7.58 | 7.58 | 7.58 | -7.22% | 4,000 |
| Feb 27, 2026 | 7.70 | 8.90 | 7.70 | 8.17 | 8.17 | -0.37% | 114,000 |
| Feb 26, 2026 | 8.50 | 8.50 | 8.20 | 8.20 | 8.20 | 2.50% | 42,000 |
| Feb 25, 2026 | 9.28 | 9.28 | 8.00 | 8.00 | 8.00 | 2.04% | 58,000 |
| Feb 24, 2026 | 8.47 | 8.70 | 7.63 | 7.84 | 7.84 | -2.00% | 140,000 |
| Feb 23, 2026 | 9.09 | 9.09 | 7.86 | 8.00 | 8.00 | -6.10% | 144,000 |
| Feb 20, 2026 | 9.83 | 9.83 | 7.71 | 8.52 | 8.52 | -2.07% | 88,000 |
| Feb 19, 2026 | 9.10 | 9.10 | 8.20 | 8.70 | 8.70 | 8.07% | 18,000 |
| Feb 18, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 5.64% | 2,000 |
| Feb 17, 2026 | 7.97 | 7.97 | 7.35 | 7.62 | 7.62 | -3.54% | 34,000 |
| Feb 16, 2026 | 8.69 | 8.69 | 7.22 | 7.90 | 7.90 | -3.66% | 38,000 |
| Feb 13, 2026 | 9.75 | 9.85 | 7.21 | 8.20 | 8.20 | -8.38% | 48,000 |
| Feb 12, 2026 | 10.00 | 10.00 | 8.58 | 8.95 | 8.95 | -2.93% | 30,000 |
| Feb 11, 2026 | 9.29 | 9.45 | 9.00 | 9.22 | 9.22 | 5.37% | 82,000 |
| Feb 10, 2026 | 9.88 | 9.88 | 8.33 | 8.75 | 8.75 | -2.78% | 22,000 |
| Feb 9, 2026 | 9.82 | 9.90 | 9.00 | 9.00 | 9.00 | 5.26% | 32,000 |
| Feb 6, 2026 | 8.15 | 8.90 | 8.15 | 8.55 | 8.55 | -0.58% | 12,000 |
| Feb 5, 2026 | 8.96 | 8.96 | 8.60 | 8.60 | 8.60 | -4.02% | 18,000 |
| Feb 4, 2026 | 8.52 | 9.12 | 8.50 | 8.96 | 8.96 | - | 58,000 |
| Feb 2, 2026 | 8.35 | 8.96 | 8.00 | 8.96 | 8.96 | 0.79% | 24,000 |
| Feb 1, 2026 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | - | 2,000 |
| Jan 30, 2026 | 8.75 | 8.92 | 8.50 | 8.89 | 8.89 | -1.22% | 26,000 |
| Jan 29, 2026 | 9.39 | 9.39 | 8.99 | 9.00 | 9.00 | -4.15% | 32,000 |
| Jan 28, 2026 | 10.60 | 10.60 | 9.37 | 9.39 | 9.39 | -6.10% | 18,000 |
| Jan 27, 2026 | 10.95 | 10.95 | 10.00 | 10.00 | 10.00 | -7.15% | 24,000 |
| Jan 23, 2026 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | -2.97% | 2,000 |
| Jan 22, 2026 | 11.09 | 11.10 | 11.00 | 11.10 | 11.10 | 4.03% | 6,000 |
| Jan 21, 2026 | 11.00 | 11.00 | 10.51 | 10.67 | 10.67 | -0.74% | 16,000 |
| Jan 20, 2026 | 11.29 | 11.29 | 10.67 | 10.75 | 10.75 | 1.13% | 26,000 |
| Jan 19, 2026 | 11.99 | 11.99 | 10.63 | 10.63 | 10.63 | -3.80% | 28,000 |
| Jan 16, 2026 | 11.99 | 11.99 | 10.68 | 11.05 | 11.05 | -3.91% | 32,000 |
| Jan 14, 2026 | 12.19 | 12.19 | 11.50 | 11.50 | 11.50 | -2.29% | 6,000 |
| Jan 13, 2026 | 11.99 | 11.99 | 10.80 | 11.77 | 11.77 | - | 24,000 |
| Jan 12, 2026 | 12.45 | 12.45 | 11.77 | 11.77 | 11.77 | 0.17% | 10,000 |
| Jan 9, 2026 | 12.20 | 12.20 | 10.91 | 11.75 | 11.75 | -0.84% | 6,000 |
| Jan 8, 2026 | 11.97 | 11.97 | 11.00 | 11.85 | 11.85 | 2.69% | 132,000 |
| Jan 7, 2026 | 11.85 | 12.19 | 11.21 | 11.54 | 11.54 | 2.85% | 30,000 |
| Jan 6, 2026 | 11.36 | 12.30 | 11.06 | 11.22 | 11.22 | -0.53% | 20,000 |
| Jan 5, 2026 | 11.58 | 11.58 | 11.28 | 11.28 | 11.28 | -0.09% | 4,000 |
| Jan 2, 2026 | 11.35 | 12.24 | 11.15 | 11.29 | 11.29 | 4.44% | 26,000 |
| Jan 1, 2026 | 11.28 | 11.93 | 10.32 | 10.81 | 10.81 | -0.55% | 38,000 |
| Dec 31, 2025 | 12.15 | 12.15 | 10.47 | 10.87 | 10.87 | -1.18% | 148,000 |
| Dec 30, 2025 | 11.00 | 11.95 | 10.59 | 11.00 | 11.00 | 2.33% | 24,000 |
| Dec 29, 2025 | 11.26 | 11.26 | 10.56 | 10.75 | 10.75 | -7.09% | 24,000 |
| Dec 26, 2025 | 12.46 | 12.46 | 10.56 | 11.57 | 11.57 | 3.40% | 14,000 |
| Dec 24, 2025 | 10.32 | 11.89 | 10.32 | 11.19 | 11.19 | -6.36% | 28,000 |
| Dec 22, 2025 | 11.60 | 12.35 | 10.78 | 11.95 | 11.95 | 3.02% | 20,000 |
| Dec 19, 2025 | 11.03 | 11.60 | 11.03 | 11.60 | 11.60 | -1.11% | 4,000 |
| Dec 18, 2025 | 11.10 | 11.73 | 11.03 | 11.73 | 11.73 | 6.64% | 8,000 |
| Dec 17, 2025 | 10.98 | 11.43 | 10.98 | 11.00 | 11.00 | -2.57% | 10,000 |
| Dec 16, 2025 | 11.20 | 11.29 | 11.20 | 11.29 | 11.29 | 2.64% | 10,000 |
| Dec 15, 2025 | 10.67 | 11.47 | 10.67 | 11.00 | 11.00 | -2.91% | 10,000 |
| Dec 12, 2025 | 11.20 | 11.35 | 11.20 | 11.33 | 11.33 | -4.39% | 42,000 |
| Dec 11, 2025 | 10.88 | 11.85 | 10.85 | 11.85 | 11.85 | 2.60% | 8,000 |
| Dec 10, 2025 | 11.38 | 11.55 | 10.48 | 11.55 | 11.55 | 1.49% | 10,000 |
| Dec 9, 2025 | 11.98 | 11.99 | 10.53 | 11.38 | 11.38 | -0.70% | 34,000 |
| Dec 8, 2025 | 11.73 | 12.17 | 11.27 | 11.46 | 11.46 | -2.30% | 14,000 |
| Dec 5, 2025 | 12.21 | 12.40 | 11.73 | 11.73 | 11.73 | -3.77% | 18,000 |
| Dec 4, 2025 | 12.57 | 12.57 | 12.19 | 12.19 | 12.19 | - | 8,000 |
| Dec 3, 2025 | 12.69 | 12.88 | 12.00 | 12.19 | 12.19 | -1.38% | 26,000 |
| Dec 2, 2025 | 13.18 | 13.18 | 12.18 | 12.36 | 12.36 | -4.19% | 18,000 |
| Dec 1, 2025 | 12.21 | 12.90 | 12.00 | 12.90 | 12.90 | - | 10,000 |
| Nov 28, 2025 | 13.84 | 13.84 | 12.58 | 12.90 | 12.90 | -0.62% | 18,000 |
| Nov 27, 2025 | 12.29 | 12.98 | 12.19 | 12.98 | 12.98 | 3.18% | 16,000 |
| Nov 26, 2025 | 11.86 | 12.58 | 11.02 | 12.58 | 12.58 | -5.27% | 84,000 |
| Nov 25, 2025 | 13.05 | 14.04 | 13.02 | 13.28 | 13.28 | 5.82% | 16,000 |
| Nov 24, 2025 | 13.75 | 13.75 | 12.26 | 12.55 | 12.55 | -5.07% | 26,000 |