Goel Construction Company Limited (BOM:544504)
India
· Delayed Price · Currency is INR 336.10
-2.40 (-0.71%)
At close: Apr 28, 2026
Goel Construction Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 340.00 | 340.75 | 335.00 | 336.10 | 336.10 | - | 7,600 |
| Apr 28, 2026 | 336.25 | 341.90 | 335.05 | 336.10 | 336.10 | -0.71% | 4,400 |
| Apr 27, 2026 | 337.05 | 342.95 | 335.60 | 338.50 | 338.50 | 0.15% | 6,000 |
| Apr 24, 2026 | 340.10 | 344.00 | 333.00 | 338.00 | 338.00 | -1.82% | 10,400 |
| Apr 23, 2026 | 349.00 | 349.00 | 338.00 | 344.25 | 344.25 | 0.22% | 11,600 |
| Apr 22, 2026 | 349.00 | 350.00 | 340.00 | 343.50 | 343.50 | 0.73% | 30,800 |
| Apr 21, 2026 | 334.00 | 341.00 | 334.00 | 341.00 | 341.00 | 3.33% | 14,800 |
| Apr 20, 2026 | 330.00 | 335.00 | 325.00 | 330.00 | 330.00 | -1.57% | 23,200 |
| Apr 17, 2026 | 329.90 | 340.00 | 329.90 | 335.25 | 335.25 | 1.62% | 77,600 |
| Apr 16, 2026 | 330.00 | 330.00 | 322.00 | 329.90 | 329.90 | 0.02% | 17,200 |
| Apr 15, 2026 | 325.00 | 331.00 | 324.90 | 329.85 | 329.85 | 1.76% | 202,400 |
| Apr 13, 2026 | 311.00 | 326.00 | 305.00 | 324.15 | 324.15 | 3.91% | 346,800 |
| Apr 10, 2026 | 306.80 | 312.00 | 305.00 | 311.95 | 311.95 | 1.68% | 22,400 |
| Apr 9, 2026 | 300.00 | 309.90 | 295.05 | 306.80 | 306.80 | 2.28% | 32,800 |
| Apr 8, 2026 | 293.00 | 301.00 | 288.00 | 299.95 | 299.95 | 4.31% | 32,800 |
| Apr 7, 2026 | 292.50 | 292.50 | 285.00 | 287.55 | 287.55 | -0.83% | 6,800 |
| Apr 6, 2026 | 285.00 | 290.00 | 282.00 | 289.95 | 289.95 | 3.55% | 12,800 |
| Apr 2, 2026 | 275.00 | 280.05 | 269.00 | 280.00 | 280.00 | 1.43% | 7,600 |
| Apr 1, 2026 | 276.00 | 280.95 | 276.00 | 276.05 | 276.05 | -0.05% | 15,200 |
| Mar 30, 2026 | 279.00 | 294.00 | 272.00 | 276.20 | 276.20 | -0.65% | 12,400 |
| Mar 27, 2026 | 277.55 | 284.95 | 267.00 | 278.00 | 278.00 | 0.16% | 24,000 |
| Mar 25, 2026 | 257.00 | 280.00 | 257.00 | 277.55 | 277.55 | 7.20% | 24,800 |
| Mar 24, 2026 | 260.00 | 261.00 | 249.25 | 258.90 | 258.90 | -1.35% | 120,000 |
| Mar 23, 2026 | 270.50 | 270.50 | 260.00 | 262.45 | 262.45 | -3.10% | 24,800 |
| Mar 20, 2026 | 271.60 | 273.50 | 267.25 | 270.85 | 270.85 | -0.28% | 16,000 |
| Mar 19, 2026 | 272.00 | 277.50 | 268.05 | 271.60 | 271.60 | -1.02% | 14,400 |
| Mar 18, 2026 | 275.00 | 279.00 | 273.00 | 274.40 | 274.40 | -1.98% | 13,200 |
| Mar 17, 2026 | 281.00 | 282.00 | 275.00 | 279.95 | 279.95 | -1.46% | 17,600 |
| Mar 16, 2026 | 286.25 | 287.05 | 284.00 | 284.10 | 284.10 | 0.04% | 6,400 |
| Mar 13, 2026 | 281.20 | 286.30 | 281.10 | 284.00 | 284.00 | 0.09% | 5,600 |
| Mar 12, 2026 | 274.00 | 283.75 | 272.00 | 283.75 | 283.75 | 3.18% | 7,200 |
| Mar 11, 2026 | 272.65 | 275.00 | 271.00 | 275.00 | 275.00 | 0.86% | 6,400 |
| Mar 10, 2026 | 270.00 | 280.00 | 270.00 | 272.65 | 272.65 | 0.24% | 12,800 |
| 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 |