Go Digit General Insurance Limited (BOM:544179)
India
· Delayed Price · Currency is INR 317.80
-2.10 (-0.66%)
At close: Apr 28, 2026
BOM:544179 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 322.00 | 323.70 | 315.00 | 317.80 | 317.80 | -0.66% | 4,724 |
| Apr 27, 2026 | 315.15 | 322.80 | 315.15 | 319.90 | 319.90 | -0.39% | 6,778 |
| Apr 24, 2026 | 322.45 | 323.00 | 317.60 | 321.15 | 321.15 | 0.52% | 5,926 |
| Apr 23, 2026 | 320.00 | 323.50 | 318.85 | 319.50 | 319.50 | -0.71% | 5,115 |
| Apr 22, 2026 | 322.70 | 327.85 | 320.00 | 321.80 | 321.80 | -0.39% | 11,446 |
| Apr 21, 2026 | 325.85 | 325.85 | 319.00 | 323.05 | 323.05 | 0.64% | 3,598 |
| Apr 20, 2026 | 316.95 | 322.15 | 316.95 | 321.00 | 321.00 | 0.55% | 125,954 |
| Apr 17, 2026 | 322.00 | 322.00 | 318.50 | 319.25 | 319.25 | 0.09% | 4,309 |
| Apr 16, 2026 | 320.35 | 322.75 | 318.00 | 318.95 | 318.95 | -0.47% | 65,521 |
| Apr 15, 2026 | 323.50 | 323.50 | 318.75 | 320.45 | 320.45 | 0.55% | 6,447 |
| Apr 13, 2026 | 318.00 | 320.95 | 314.50 | 318.70 | 318.70 | -0.41% | 10,210 |
| Apr 10, 2026 | 321.25 | 323.05 | 318.20 | 320.00 | 320.00 | 0.16% | 162,466 |
| Apr 9, 2026 | 321.20 | 325.95 | 318.50 | 319.50 | 319.50 | -1.45% | 2,429 |
| Apr 8, 2026 | 339.75 | 339.75 | 319.15 | 324.20 | 324.20 | -0.22% | 26,542 |
| Apr 7, 2026 | 320.00 | 327.15 | 315.35 | 324.90 | 324.90 | 1.66% | 3,446 |
| Apr 6, 2026 | 313.85 | 321.70 | 313.60 | 319.60 | 319.60 | -0.48% | 13,356 |
| Apr 2, 2026 | 316.10 | 322.05 | 313.00 | 321.15 | 321.15 | 0.42% | 8,829 |
| Apr 1, 2026 | 332.00 | 332.25 | 317.85 | 319.80 | 319.80 | -1.83% | 277,864 |
| Mar 30, 2026 | 318.00 | 332.00 | 317.95 | 325.75 | 325.75 | -0.34% | 32,852 |
| Mar 27, 2026 | 320.75 | 333.50 | 319.35 | 326.85 | 326.85 | 0.57% | 38,193 |
| Mar 25, 2026 | 316.60 | 326.70 | 316.60 | 325.00 | 325.00 | 0.88% | 135,899 |
| Mar 24, 2026 | 326.70 | 326.70 | 318.20 | 322.15 | 322.15 | -0.77% | 5,719 |
| Mar 23, 2026 | 318.85 | 327.00 | 311.90 | 324.65 | 324.65 | -1.22% | 12,593 |
| Mar 20, 2026 | 328.05 | 338.20 | 323.45 | 328.65 | 328.65 | -0.32% | 27,112 |
| Mar 19, 2026 | 327.35 | 332.80 | 326.60 | 329.70 | 329.70 | 0.66% | 2,997 |
| Mar 18, 2026 | 331.30 | 332.50 | 326.70 | 327.55 | 327.55 | -0.95% | 2,337 |
| Mar 17, 2026 | 335.40 | 337.70 | 328.00 | 330.70 | 330.70 | -2.66% | 3,315 |
| Mar 16, 2026 | 333.20 | 342.95 | 328.30 | 339.75 | 339.75 | 1.52% | 13,470 |
| Mar 13, 2026 | 338.70 | 338.70 | 330.70 | 334.65 | 334.65 | -2.97% | 4,082 |
| Mar 12, 2026 | 322.00 | 346.00 | 322.00 | 344.90 | 344.90 | 3.26% | 57,467 |
| Mar 11, 2026 | 333.60 | 337.10 | 332.75 | 334.00 | 334.00 | 0.16% | 6,039 |
| Mar 10, 2026 | 335.60 | 336.00 | 330.45 | 333.45 | 333.45 | 0.24% | 11,079 |
| Mar 9, 2026 | 323.00 | 344.70 | 318.30 | 332.65 | 332.65 | -0.51% | 22,795 |
| Mar 6, 2026 | 324.30 | 336.60 | 324.30 | 334.35 | 334.35 | 3.23% | 12,605 |
| Mar 5, 2026 | 316.75 | 325.95 | 316.75 | 323.90 | 323.90 | 0.68% | 4,638 |
| Mar 4, 2026 | 325.30 | 325.85 | 318.60 | 321.70 | 321.70 | -3.07% | 215,566 |
| Mar 2, 2026 | 320.90 | 334.90 | 320.90 | 331.90 | 331.90 | -0.93% | 5,205 |
| Feb 27, 2026 | 337.55 | 342.05 | 330.35 | 335.00 | 335.00 | -2.42% | 13,296 |
| Feb 26, 2026 | 341.85 | 343.70 | 340.05 | 343.30 | 343.30 | 0.96% | 1,827 |
| Feb 25, 2026 | 337.55 | 344.00 | 334.65 | 340.05 | 340.05 | 0.73% | 74,658 |
| Feb 24, 2026 | 336.50 | 339.65 | 335.15 | 337.60 | 337.60 | 0.01% | 4,883 |
| Feb 23, 2026 | 332.50 | 340.80 | 332.50 | 337.55 | 337.55 | 1.61% | 13,814 |
| Feb 20, 2026 | 333.65 | 335.25 | 330.00 | 332.20 | 332.20 | -0.43% | 6,550 |
| Feb 19, 2026 | 328.05 | 336.00 | 328.05 | 333.65 | 333.65 | -0.25% | 6,642 |
| Feb 18, 2026 | 328.45 | 335.85 | 326.00 | 334.50 | 334.50 | 0.27% | 25,931 |
| Feb 17, 2026 | 338.50 | 350.40 | 328.05 | 333.60 | 333.60 | 0.47% | 111,316 |
| Feb 16, 2026 | 323.20 | 334.65 | 323.20 | 332.05 | 332.05 | 2.99% | 10,355 |
| Feb 13, 2026 | 317.35 | 325.00 | 312.65 | 322.40 | 322.40 | 0.67% | 29,025 |
| Feb 12, 2026 | 312.60 | 322.10 | 312.60 | 320.25 | 320.25 | -0.06% | 9,610 |
| Feb 11, 2026 | 313.60 | 322.70 | 313.60 | 320.45 | 320.45 | -0.34% | 25,500 |
| Feb 10, 2026 | 319.95 | 322.80 | 317.20 | 321.55 | 321.55 | 0.74% | 5,113 |
| Feb 9, 2026 | 311.65 | 320.80 | 308.35 | 319.20 | 319.20 | 2.44% | 5,349 |
| Feb 6, 2026 | 311.00 | 314.00 | 308.05 | 311.60 | 311.60 | -0.32% | 140,870 |
| Feb 5, 2026 | 314.25 | 316.60 | 310.20 | 312.60 | 312.60 | -1.28% | 12,564 |
| Feb 4, 2026 | 321.50 | 323.85 | 314.60 | 316.65 | 316.65 | -2.36% | 5,216 |
| Feb 3, 2026 | 322.30 | 326.15 | 320.00 | 324.30 | 324.30 | 0.78% | 14,953 |
| Feb 2, 2026 | 316.70 | 322.30 | 315.95 | 321.80 | 321.80 | 0.34% | 6,381 |
| Feb 1, 2026 | 318.55 | 326.15 | 316.70 | 320.70 | 320.70 | -1.09% | 1,777 |
| Jan 30, 2026 | 322.00 | 326.95 | 319.45 | 324.25 | 324.25 | 0.73% | 5,173 |
| Jan 29, 2026 | 331.00 | 331.00 | 320.60 | 321.90 | 321.90 | -1.81% | 7,441 |
| Jan 28, 2026 | 329.85 | 337.30 | 324.95 | 327.85 | 327.85 | -0.61% | 6,612 |
| Jan 27, 2026 | 331.50 | 333.75 | 325.05 | 329.85 | 329.85 | -1.14% | 16,016 |
| Jan 23, 2026 | 330.20 | 338.35 | 322.95 | 333.65 | 333.65 | 3.01% | 35,535 |
| Jan 22, 2026 | 320.40 | 326.95 | 320.40 | 323.90 | 323.90 | 1.11% | 1,821 |
| Jan 21, 2026 | 323.70 | 326.65 | 319.70 | 320.35 | 320.35 | -0.88% | 11,699 |
| Jan 20, 2026 | 325.70 | 328.50 | 315.45 | 323.20 | 323.20 | -0.65% | 378,342 |
| Jan 19, 2026 | 310.05 | 328.35 | 310.05 | 325.30 | 325.30 | -0.14% | 5,435 |
| Jan 16, 2026 | 328.10 | 329.00 | 316.10 | 325.75 | 325.75 | -0.87% | 15,940 |
| Jan 14, 2026 | 339.00 | 339.00 | 322.00 | 328.60 | 328.60 | -3.05% | 38,533 |
| Jan 13, 2026 | 331.80 | 340.00 | 331.80 | 338.95 | 338.95 | 2.17% | 5,848 |
| Jan 12, 2026 | 332.05 | 334.80 | 328.00 | 331.75 | 331.75 | -0.94% | 3,422 |
| Jan 9, 2026 | 335.40 | 337.50 | 331.40 | 334.90 | 334.90 | -0.21% | 2,922 |
| Jan 8, 2026 | 339.00 | 340.65 | 333.85 | 335.60 | 335.60 | -0.92% | 3,319 |
| Jan 7, 2026 | 341.00 | 343.70 | 337.45 | 338.70 | 338.70 | -1.34% | 4,062 |
| Jan 6, 2026 | 349.55 | 349.55 | 340.00 | 343.30 | 343.30 | -1.75% | 4,836 |
| Jan 5, 2026 | 341.25 | 350.00 | 341.25 | 349.40 | 349.40 | 0.85% | 9,053 |
| Jan 2, 2026 | 340.05 | 347.15 | 340.05 | 346.45 | 346.45 | -0.01% | 2,254 |
| Jan 1, 2026 | 344.50 | 347.90 | 342.70 | 346.50 | 346.50 | 0.64% | 6,571 |
| Dec 31, 2025 | 344.30 | 345.50 | 340.80 | 344.30 | 344.30 | 0.01% | 4,400 |
| Dec 30, 2025 | 343.60 | 346.50 | 338.55 | 344.25 | 344.25 | 0.38% | 3,291 |
| Dec 29, 2025 | 340.85 | 345.55 | 340.15 | 342.95 | 342.95 | -0.77% | 3,405 |
| Dec 26, 2025 | 344.85 | 350.00 | 341.50 | 345.60 | 345.60 | -0.66% | 4,856 |
| Dec 24, 2025 | 343.25 | 350.50 | 341.70 | 347.90 | 347.90 | 1.35% | 22,591 |
| Dec 23, 2025 | 340.40 | 344.90 | 339.85 | 343.25 | 343.25 | 0.84% | 5,335 |
| Dec 22, 2025 | 343.60 | 346.15 | 339.50 | 340.40 | 340.40 | -0.73% | 3,595 |
| Dec 19, 2025 | 339.90 | 345.00 | 337.85 | 342.90 | 342.90 | 0.13% | 9,483 |
| Dec 18, 2025 | 346.95 | 346.95 | 340.55 | 342.45 | 342.45 | -1.55% | 5,342 |
| Dec 17, 2025 | 345.70 | 349.55 | 343.25 | 347.85 | 347.85 | 0.69% | 40,074 |
| Dec 16, 2025 | 349.00 | 350.00 | 344.10 | 345.45 | 345.45 | -1.03% | 2,728 |
| Dec 15, 2025 | 343.80 | 353.00 | 341.65 | 349.05 | 349.05 | 1.84% | 15,533 |
| Dec 12, 2025 | 336.25 | 343.75 | 336.25 | 342.75 | 342.75 | -0.01% | 3,620 |
| Dec 11, 2025 | 344.15 | 349.15 | 333.65 | 342.80 | 342.80 | -0.39% | 4,483 |
| Dec 10, 2025 | 341.00 | 346.00 | 337.20 | 344.15 | 344.15 | 0.63% | 5,212 |
| Dec 9, 2025 | 339.35 | 343.35 | 333.00 | 342.00 | 342.00 | -1.07% | 8,138 |
| Dec 8, 2025 | 341.85 | 348.50 | 339.40 | 345.70 | 345.70 | -0.29% | 4,214 |
| Dec 5, 2025 | 335.15 | 349.00 | 335.15 | 346.70 | 346.70 | 0.25% | 2,483 |
| Dec 4, 2025 | 344.80 | 346.90 | 344.50 | 345.85 | 345.85 | 0.14% | 5,854 |
| Dec 3, 2025 | 344.70 | 346.45 | 343.15 | 345.35 | 345.35 | -0.39% | 5,132 |
| Dec 2, 2025 | 356.05 | 356.30 | 344.80 | 346.70 | 346.70 | -2.34% | 1,634 |
| Dec 1, 2025 | 358.65 | 358.65 | 351.90 | 355.00 | 355.00 | -0.80% | 2,443 |