Goel Construction Company Limited (BOM:544504)
India
· Delayed Price · Currency is INR 272.00
-14.00 (-4.90%)
At close: Mar 9, 2026
Goel Construction Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 285.00 | 285.00 | 271.70 | 272.00 | 272.00 | -4.90% | 11,200 |
| Mar 6, 2026 | 282.10 | 290.00 | 282.10 | 286.00 | 286.00 | 1.24% | 1,600 |
| Mar 5, 2026 | 285.00 | 289.00 | 282.50 | 282.50 | 282.50 | -1.10% | 4,400 |
| Mar 4, 2026 | 283.00 | 288.00 | 280.05 | 285.65 | 285.65 | -1.16% | 8,000 |
| Mar 2, 2026 | 288.00 | 290.05 | 285.00 | 289.00 | 289.00 | -0.34% | 5,600 |
| Feb 27, 2026 | 290.10 | 294.00 | 290.00 | 290.00 | 290.00 | -0.68% | 6,800 |
| Feb 26, 2026 | 292.00 | 298.00 | 292.00 | 292.00 | 292.00 | -0.85% | 3,600 |
| Feb 25, 2026 | 295.00 | 295.00 | 291.05 | 294.50 | 294.50 | -0.49% | 3,200 |
| Feb 24, 2026 | 295.05 | 295.95 | 290.05 | 295.95 | 295.95 | -0.02% | 5,200 |
| Feb 23, 2026 | 292.00 | 296.00 | 292.00 | 296.00 | 296.00 | 1.37% | 6,000 |
| Feb 20, 2026 | 291.05 | 292.05 | 291.05 | 292.00 | 292.00 | -0.02% | 6,800 |
| Feb 19, 2026 | 300.00 | 305.20 | 290.20 | 292.05 | 292.05 | -5.16% | 12,400 |
| Feb 18, 2026 | 303.00 | 312.00 | 302.00 | 307.95 | 307.95 | 2.39% | 5,200 |
| Feb 17, 2026 | 310.00 | 310.00 | 299.00 | 300.75 | 300.75 | -4.22% | 6,800 |
| Feb 16, 2026 | 320.00 | 320.00 | 309.00 | 314.00 | 314.00 | -3.21% | 13,200 |
| Feb 13, 2026 | 314.00 | 326.10 | 311.00 | 324.40 | 324.40 | 4.29% | 47,200 |
| Feb 12, 2026 | 305.00 | 314.00 | 305.00 | 311.05 | 311.05 | 0.83% | 5,200 |
| Feb 11, 2026 | 310.00 | 314.95 | 305.00 | 308.50 | 308.50 | -0.15% | 10,000 |
| Feb 10, 2026 | 295.00 | 310.00 | 295.00 | 308.95 | 308.95 | 6.42% | 30,000 |
| Feb 9, 2026 | 300.00 | 301.00 | 288.00 | 290.30 | 290.30 | -4.19% | 22,000 |
| Feb 6, 2026 | 302.00 | 303.00 | 302.00 | 303.00 | 303.00 | 0.33% | 2,400 |
| Feb 5, 2026 | 300.00 | 303.00 | 300.00 | 302.00 | 302.00 | -0.33% | 3,600 |
| Feb 4, 2026 | 303.00 | 303.00 | 300.00 | 303.00 | 303.00 | 0.17% | 11,600 |
| Feb 3, 2026 | 278.00 | 305.00 | 278.00 | 302.50 | 302.50 | 9.80% | 36,000 |
| Feb 2, 2026 | 266.00 | 279.00 | 256.00 | 275.50 | 275.50 | 3.18% | 16,000 |
| Feb 1, 2026 | 270.05 | 272.35 | 265.00 | 267.00 | 267.00 | -1.96% | 6,800 |
| Jan 30, 2026 | 270.00 | 275.00 | 270.00 | 272.35 | 272.35 | -0.96% | 6,000 |
| Jan 29, 2026 | 272.00 | 277.50 | 272.00 | 275.00 | 275.00 | - | 8,000 |
| Jan 28, 2026 | 275.00 | 279.00 | 272.15 | 275.00 | 275.00 | -0.87% | 6,800 |
| Jan 27, 2026 | 279.00 | 280.00 | 275.00 | 277.40 | 277.40 | -0.93% | 16,400 |
| Jan 23, 2026 | 280.05 | 280.05 | 280.00 | 280.00 | 280.00 | - | 2,800 |
| Jan 22, 2026 | 277.00 | 283.00 | 277.00 | 280.00 | 280.00 | 0.21% | 2,400 |
| Jan 21, 2026 | 280.00 | 282.00 | 277.00 | 279.40 | 279.40 | -0.92% | 11,600 |
| Jan 20, 2026 | 287.25 | 292.20 | 282.00 | 282.00 | 282.00 | -1.83% | 5,600 |
| Jan 19, 2026 | 285.05 | 291.00 | 285.00 | 287.25 | 287.25 | -1.56% | 5,600 |
| Jan 16, 2026 | 297.00 | 298.00 | 290.05 | 291.80 | 291.80 | -1.45% | 5,200 |
| Jan 14, 2026 | 295.10 | 300.00 | 294.00 | 296.10 | 296.10 | -1.25% | 7,600 |
| Jan 13, 2026 | 294.25 | 299.85 | 294.25 | 299.85 | 299.85 | 1.54% | 2,000 |
| Jan 12, 2026 | 302.00 | 302.00 | 292.00 | 295.30 | 295.30 | -1.53% | 12,800 |
| Jan 9, 2026 | 302.05 | 303.00 | 295.00 | 299.90 | 299.90 | -0.71% | 6,400 |
| Jan 8, 2026 | 309.00 | 309.00 | 301.10 | 302.05 | 302.05 | -0.97% | 6,400 |
| Jan 7, 2026 | 298.00 | 305.50 | 298.00 | 305.00 | 305.00 | 0.71% | 9,600 |
| Jan 6, 2026 | 300.00 | 305.00 | 299.00 | 302.85 | 302.85 | 0.85% | 9,200 |
| Jan 5, 2026 | 308.00 | 309.00 | 300.00 | 300.30 | 300.30 | -1.38% | 8,000 |
| Jan 2, 2026 | 302.00 | 304.50 | 300.00 | 304.50 | 304.50 | 0.50% | 10,000 |
| Jan 1, 2026 | 300.10 | 309.50 | 300.10 | 303.00 | 303.00 | -1.14% | 4,800 |
| Dec 31, 2025 | 308.45 | 308.45 | 301.00 | 306.50 | 306.50 | -1.13% | 6,400 |
| Dec 30, 2025 | 309.00 | 312.00 | 305.00 | 310.00 | 310.00 | 1.17% | 4,400 |
| Dec 29, 2025 | 313.90 | 313.90 | 300.00 | 306.40 | 306.40 | -0.52% | 8,000 |
| Dec 26, 2025 | 300.00 | 309.00 | 300.00 | 308.00 | 308.00 | 1.27% | 2,400 |
| Dec 24, 2025 | 310.50 | 310.50 | 302.00 | 304.15 | 304.15 | -2.05% | 2,800 |
| Dec 23, 2025 | 300.00 | 320.00 | 300.00 | 310.50 | 310.50 | 3.50% | 16,800 |
| Dec 22, 2025 | 301.00 | 302.00 | 300.00 | 300.00 | 300.00 | - | 3,600 |
| Dec 19, 2025 | 295.50 | 300.00 | 295.10 | 300.00 | 300.00 | 0.15% | 1,200 |
| Dec 18, 2025 | 300.00 | 305.00 | 297.05 | 299.55 | 299.55 | -0.17% | 8,800 |
| Dec 17, 2025 | 304.20 | 304.20 | 300.00 | 300.05 | 300.05 | -2.68% | 3,600 |
| Dec 16, 2025 | 303.00 | 323.00 | 291.10 | 308.30 | 308.30 | 1.75% | 16,400 |
| Dec 15, 2025 | 300.00 | 309.00 | 300.00 | 303.00 | 303.00 | -0.33% | 6,000 |
| Dec 12, 2025 | 305.00 | 306.30 | 301.00 | 304.00 | 304.00 | -1.62% | 5,200 |
| Dec 11, 2025 | 305.00 | 309.00 | 301.00 | 309.00 | 309.00 | 1.61% | 1,200 |
| Dec 10, 2025 | 309.00 | 309.00 | 300.00 | 304.10 | 304.10 | -0.73% | 7,200 |
| Dec 9, 2025 | 301.00 | 317.00 | 295.00 | 306.35 | 306.35 | 1.27% | 15,600 |
| Dec 8, 2025 | 305.00 | 310.00 | 299.95 | 302.50 | 302.50 | -0.82% | 17,600 |
| Dec 5, 2025 | 308.50 | 309.00 | 302.00 | 305.00 | 305.00 | -1.13% | 4,800 |
| Dec 4, 2025 | 307.00 | 312.90 | 307.00 | 308.50 | 308.50 | -1.03% | 16,000 |
| Dec 3, 2025 | 314.95 | 317.00 | 310.00 | 311.70 | 311.70 | 0.23% | 8,000 |
| Dec 2, 2025 | 311.00 | 314.75 | 310.00 | 311.00 | 311.00 | -1.08% | 9,200 |
| Dec 1, 2025 | 315.00 | 320.00 | 314.00 | 314.40 | 314.40 | -1.50% | 8,800 |
| Nov 28, 2025 | 315.00 | 320.20 | 315.00 | 319.20 | 319.20 | 0.49% | 16,400 |
| Nov 27, 2025 | 319.90 | 320.00 | 315.20 | 317.65 | 317.65 | 0.21% | 8,400 |
| Nov 26, 2025 | 318.50 | 319.80 | 317.00 | 317.00 | 317.00 | -0.36% | 4,000 |
| Nov 25, 2025 | 316.50 | 322.95 | 316.50 | 318.15 | 318.15 | 0.66% | 6,800 |
| Nov 24, 2025 | 319.45 | 319.45 | 315.00 | 316.05 | 316.05 | -1.16% | 11,200 |
| Nov 21, 2025 | 321.00 | 323.00 | 317.00 | 319.75 | 319.75 | -1.52% | 14,800 |
| Nov 20, 2025 | 328.00 | 329.00 | 322.70 | 324.70 | 324.70 | 0.42% | 17,200 |
| Nov 19, 2025 | 338.90 | 338.90 | 322.00 | 323.35 | 323.35 | 0.58% | 11,600 |
| Nov 18, 2025 | 323.50 | 333.00 | 317.95 | 321.50 | 321.50 | -0.62% | 34,000 |
| Nov 17, 2025 | 318.00 | 326.00 | 317.10 | 323.50 | 323.50 | 1.33% | 14,000 |
| Nov 14, 2025 | 323.00 | 328.50 | 317.00 | 319.25 | 319.25 | -1.16% | 34,000 |
| Nov 13, 2025 | 330.15 | 334.00 | 319.00 | 323.00 | 323.00 | -2.17% | 45,200 |
| Nov 12, 2025 | 335.00 | 337.80 | 329.00 | 330.15 | 330.15 | -1.05% | 29,200 |
| Nov 11, 2025 | 335.55 | 335.55 | 331.05 | 333.65 | 333.65 | 0.42% | 8,000 |
| Nov 10, 2025 | 329.00 | 341.05 | 329.00 | 332.25 | 332.25 | 2.67% | 19,600 |
| Nov 7, 2025 | 330.90 | 333.95 | 322.50 | 323.60 | 323.60 | -2.21% | 27,600 |
| Nov 6, 2025 | 335.35 | 345.00 | 325.10 | 330.90 | 330.90 | -3.72% | 50,800 |
| Nov 4, 2025 | 347.00 | 347.00 | 342.35 | 343.70 | 343.70 | -0.13% | 17,600 |
| Nov 3, 2025 | 355.00 | 355.00 | 342.00 | 344.15 | 344.15 | -1.40% | 13,600 |
| Oct 31, 2025 | 338.00 | 370.00 | 333.20 | 349.05 | 349.05 | 4.04% | 119,600 |
| Oct 30, 2025 | 317.00 | 343.35 | 317.00 | 335.50 | 335.50 | 6.09% | 59,600 |
| Oct 29, 2025 | 314.00 | 319.95 | 310.00 | 316.25 | 316.25 | 0.65% | 56,000 |
| Oct 28, 2025 | 318.00 | 319.00 | 312.50 | 314.20 | 314.20 | -1.26% | 24,800 |
| Oct 27, 2025 | 327.90 | 327.90 | 318.00 | 318.20 | 318.20 | -3.09% | 22,800 |
| Oct 24, 2025 | 327.00 | 329.00 | 324.10 | 328.35 | 328.35 | -0.42% | 10,400 |
| Oct 23, 2025 | 337.80 | 337.80 | 329.00 | 329.75 | 329.75 | -0.27% | 20,000 |
| Oct 21, 2025 | 334.00 | 334.00 | 324.00 | 330.65 | 330.65 | 2.05% | 16,800 |
| Oct 20, 2025 | 324.00 | 329.80 | 323.00 | 324.00 | 324.00 | 0.86% | 14,400 |
| Oct 17, 2025 | 329.00 | 329.20 | 320.00 | 321.25 | 321.25 | -1.23% | 28,000 |
| Oct 16, 2025 | 333.30 | 336.65 | 325.00 | 325.25 | 325.25 | -0.23% | 18,800 |
| Oct 15, 2025 | 326.05 | 328.95 | 325.05 | 326.00 | 326.00 | -0.02% | 11,200 |
| Oct 14, 2025 | 329.00 | 330.05 | 324.00 | 326.05 | 326.05 | -0.31% | 36,000 |