Go Digit General Insurance Limited (NSE:GODIGIT)
India
· Delayed Price · Currency is INR 329.85
-5.30 (-1.58%)
Mar 9, 2026, 3:30 PM IST
NSE:GODIGIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 322.00 | 345.00 | 318.15 | 329.85 | 329.85 | -1.58% | 245,344 |
| Mar 6, 2026 | 325.30 | 336.75 | 322.20 | 335.15 | 335.15 | 3.55% | 212,829 |
| Mar 5, 2026 | 326.50 | 329.95 | 317.80 | 323.65 | 323.65 | 0.56% | 226,046 |
| Mar 4, 2026 | 321.35 | 326.50 | 318.65 | 321.85 | 321.85 | -3.04% | 472,093 |
| Mar 2, 2026 | 324.00 | 335.50 | 324.00 | 331.95 | 331.95 | -1.13% | 132,180 |
| Feb 27, 2026 | 343.45 | 343.45 | 330.35 | 335.75 | 335.75 | -2.26% | 291,471 |
| Feb 26, 2026 | 343.90 | 344.00 | 340.05 | 343.50 | 343.50 | 0.88% | 80,092 |
| Feb 25, 2026 | 338.50 | 344.95 | 334.65 | 340.50 | 340.50 | 0.81% | 167,268 |
| Feb 24, 2026 | 339.90 | 340.50 | 334.85 | 337.75 | 337.75 | -0.06% | 217,049 |
| Feb 23, 2026 | 335.00 | 341.10 | 330.55 | 337.95 | 337.95 | 1.62% | 620,847 |
| Feb 20, 2026 | 332.05 | 335.70 | 330.05 | 332.55 | 332.55 | -0.31% | 53,721 |
| Feb 19, 2026 | 334.80 | 336.15 | 330.55 | 333.60 | 333.60 | -0.27% | 112,442 |
| Feb 18, 2026 | 332.80 | 335.70 | 326.25 | 334.50 | 334.50 | 0.62% | 905,021 |
| Feb 17, 2026 | 337.90 | 350.00 | 328.05 | 332.45 | 332.45 | 0.08% | 2,493,472 |
| Feb 16, 2026 | 324.65 | 335.00 | 324.20 | 332.20 | 332.20 | 2.98% | 638,491 |
| Feb 13, 2026 | 317.00 | 325.15 | 312.65 | 322.60 | 322.60 | 0.80% | 768,160 |
| Feb 12, 2026 | 323.10 | 323.15 | 317.05 | 320.05 | 320.05 | -0.39% | 234,475 |
| Feb 11, 2026 | 321.00 | 325.85 | 316.75 | 321.30 | 321.30 | -0.02% | 289,191 |
| Feb 10, 2026 | 321.80 | 322.95 | 316.00 | 321.35 | 321.35 | 0.75% | 183,676 |
| Feb 9, 2026 | 310.00 | 321.05 | 308.55 | 318.95 | 318.95 | 2.28% | 269,880 |
| Feb 6, 2026 | 309.95 | 315.25 | 307.20 | 311.85 | 311.85 | -0.37% | 267,054 |
| Feb 5, 2026 | 315.10 | 317.15 | 310.10 | 313.00 | 313.00 | -0.97% | 321,164 |
| Feb 4, 2026 | 324.50 | 324.65 | 314.45 | 316.05 | 316.05 | -2.60% | 202,284 |
| Feb 3, 2026 | 326.85 | 326.85 | 320.25 | 324.50 | 324.50 | 0.84% | 264,199 |
| Feb 2, 2026 | 316.55 | 324.85 | 315.10 | 321.80 | 321.80 | 0.37% | 96,814 |
| Feb 1, 2026 | 322.10 | 326.00 | 316.10 | 320.60 | 320.60 | -1.22% | 38,264 |
| Jan 30, 2026 | 322.25 | 327.00 | 319.05 | 324.55 | 324.55 | 0.71% | 1,093,972 |
| Jan 29, 2026 | 335.15 | 335.15 | 319.80 | 322.25 | 322.25 | -2.41% | 275,420 |
| Jan 28, 2026 | 331.75 | 337.05 | 324.40 | 330.20 | 330.20 | -0.47% | 673,106 |
| Jan 27, 2026 | 330.50 | 334.50 | 324.90 | 331.75 | 331.75 | 0.05% | 216,836 |
| Jan 23, 2026 | 330.00 | 338.85 | 322.90 | 331.60 | 331.60 | 2.25% | 1,197,293 |
| Jan 22, 2026 | 320.50 | 327.80 | 320.50 | 324.30 | 324.30 | 1.19% | 357,988 |
| Jan 21, 2026 | 323.40 | 326.60 | 319.00 | 320.50 | 320.50 | -0.90% | 315,288 |
| Jan 20, 2026 | 319.40 | 328.90 | 315.50 | 323.40 | 323.40 | -0.78% | 605,434 |
| Jan 19, 2026 | 326.15 | 328.50 | 321.70 | 325.95 | 325.95 | -0.02% | 291,862 |
| Jan 16, 2026 | 325.00 | 329.85 | 316.65 | 326.00 | 326.00 | -0.82% | 587,145 |
| Jan 14, 2026 | 340.00 | 340.00 | 321.80 | 328.70 | 328.70 | -3.02% | 2,402,361 |
| Jan 13, 2026 | 331.60 | 339.95 | 331.60 | 338.95 | 338.95 | 2.20% | 73,307 |
| Jan 12, 2026 | 335.00 | 339.90 | 327.45 | 331.65 | 331.65 | -1.10% | 169,749 |
| Jan 9, 2026 | 335.00 | 336.90 | 331.30 | 335.35 | 335.35 | -0.16% | 297,869 |
| Jan 8, 2026 | 340.00 | 341.80 | 333.05 | 335.90 | 335.90 | -0.84% | 198,082 |
| Jan 7, 2026 | 342.90 | 344.05 | 337.80 | 338.75 | 338.75 | -1.20% | 183,577 |
| Jan 6, 2026 | 349.95 | 350.05 | 339.45 | 342.85 | 342.85 | -2.00% | 305,309 |
| Jan 5, 2026 | 343.05 | 350.15 | 343.05 | 349.85 | 349.85 | 1.01% | 182,250 |
| Jan 2, 2026 | 345.00 | 348.00 | 343.50 | 346.35 | 346.35 | -0.13% | 76,635 |
| Jan 1, 2026 | 345.95 | 347.95 | 341.60 | 346.80 | 346.80 | 0.64% | 100,445 |
| Dec 31, 2025 | 344.05 | 346.25 | 341.35 | 344.60 | 344.60 | 0.16% | 99,232 |
| Dec 30, 2025 | 343.90 | 346.95 | 338.70 | 344.05 | 344.05 | 0.32% | 151,967 |
| Dec 29, 2025 | 344.05 | 346.10 | 340.00 | 342.95 | 342.95 | -0.84% | 95,858 |
| Dec 26, 2025 | 346.00 | 350.50 | 341.20 | 345.85 | 345.85 | -0.57% | 125,113 |
| Dec 24, 2025 | 349.95 | 350.95 | 341.20 | 347.85 | 347.85 | 1.19% | 433,770 |
| Dec 23, 2025 | 340.75 | 345.00 | 339.40 | 343.75 | 343.75 | 0.87% | 146,283 |
| Dec 22, 2025 | 347.85 | 347.85 | 339.75 | 340.80 | 340.80 | -0.73% | 161,899 |
| Dec 19, 2025 | 342.55 | 346.95 | 336.85 | 343.30 | 343.30 | 0.22% | 571,412 |
| Dec 18, 2025 | 347.55 | 347.55 | 340.45 | 342.55 | 342.55 | -1.44% | 127,045 |
| Dec 17, 2025 | 347.40 | 350.00 | 342.75 | 347.55 | 347.55 | 0.62% | 89,582 |
| Dec 16, 2025 | 349.85 | 350.50 | 343.55 | 345.40 | 345.40 | -1.13% | 221,629 |
| Dec 15, 2025 | 347.25 | 353.20 | 339.60 | 349.35 | 349.35 | 2.15% | 336,909 |
| Dec 12, 2025 | 344.00 | 344.00 | 337.10 | 342.00 | 342.00 | -0.32% | 454,671 |
| Dec 11, 2025 | 349.00 | 349.00 | 332.85 | 343.10 | 343.10 | -0.39% | 336,393 |
| Dec 10, 2025 | 340.05 | 346.00 | 336.85 | 344.45 | 344.45 | 1.19% | 112,423 |
| Dec 9, 2025 | 346.25 | 346.25 | 332.55 | 340.40 | 340.40 | -1.69% | 343,746 |
| Dec 8, 2025 | 347.60 | 348.45 | 339.00 | 346.25 | 346.25 | -0.40% | 143,082 |
| Dec 5, 2025 | 346.25 | 350.00 | 343.20 | 347.65 | 347.65 | 0.40% | 156,246 |
| Dec 4, 2025 | 344.90 | 347.80 | 344.30 | 346.25 | 346.25 | 0.39% | 98,955 |
| Dec 3, 2025 | 345.35 | 347.25 | 342.55 | 344.90 | 344.90 | -0.45% | 108,757 |
| Dec 2, 2025 | 355.95 | 356.25 | 344.75 | 346.45 | 346.45 | -2.48% | 372,804 |
| Dec 1, 2025 | 356.10 | 358.65 | 352.05 | 355.25 | 355.25 | -0.81% | 78,165 |
| Nov 28, 2025 | 358.00 | 360.10 | 354.25 | 358.15 | 358.15 | -0.04% | 254,555 |
| Nov 27, 2025 | 356.25 | 364.00 | 354.30 | 358.30 | 358.30 | 0.39% | 98,964 |
| Nov 26, 2025 | 356.15 | 358.35 | 352.25 | 356.90 | 356.90 | 0.30% | 123,983 |
| Nov 25, 2025 | 347.00 | 359.00 | 346.55 | 355.85 | 355.85 | 0.32% | 328,631 |
| Nov 24, 2025 | 349.85 | 356.95 | 348.70 | 354.70 | 354.70 | 1.39% | 259,152 |
| Nov 21, 2025 | 353.80 | 356.45 | 347.75 | 349.85 | 349.85 | -1.37% | 114,591 |
| Nov 20, 2025 | 352.35 | 357.15 | 352.20 | 354.70 | 354.70 | -0.01% | 139,120 |
| Nov 19, 2025 | 353.10 | 357.75 | 350.80 | 354.75 | 354.75 | 0.64% | 179,074 |
| Nov 18, 2025 | 354.35 | 354.45 | 348.25 | 352.50 | 352.50 | -0.52% | 176,155 |
| Nov 17, 2025 | 349.20 | 355.80 | 348.75 | 354.35 | 354.35 | 1.47% | 153,637 |
| Nov 14, 2025 | 355.40 | 355.40 | 348.10 | 349.20 | 349.20 | -1.26% | 112,965 |
| Nov 13, 2025 | 356.00 | 358.95 | 352.00 | 353.65 | 353.65 | -0.59% | 860,707 |
| Nov 12, 2025 | 355.20 | 358.90 | 350.50 | 355.75 | 355.75 | 0.20% | 201,908 |
| Nov 11, 2025 | 357.10 | 360.00 | 353.55 | 355.05 | 355.05 | -1.17% | 435,801 |
| Nov 10, 2025 | 360.25 | 364.50 | 357.00 | 359.25 | 359.25 | -0.31% | 183,563 |
| Nov 7, 2025 | 353.50 | 362.50 | 352.50 | 360.35 | 360.35 | 1.36% | 215,006 |
| Nov 6, 2025 | 360.20 | 360.75 | 353.50 | 355.50 | 355.50 | -1.32% | 183,818 |
| Nov 4, 2025 | 362.40 | 366.85 | 358.50 | 360.25 | 360.25 | -0.59% | 1,103,773 |
| Nov 3, 2025 | 356.85 | 364.45 | 356.35 | 362.40 | 362.40 | 1.05% | 200,184 |
| Oct 31, 2025 | 365.50 | 366.75 | 356.10 | 358.65 | 358.65 | -1.40% | 836,809 |
| Oct 30, 2025 | 363.60 | 367.05 | 358.15 | 363.75 | 363.75 | -0.51% | 261,149 |
| Oct 29, 2025 | 369.00 | 374.00 | 357.50 | 365.60 | 365.60 | 1.34% | 2,666,973 |
| Oct 28, 2025 | 353.75 | 364.40 | 353.60 | 360.75 | 360.75 | 2.17% | 1,356,075 |
| Oct 27, 2025 | 350.25 | 355.00 | 348.50 | 353.10 | 353.10 | 0.24% | 163,800 |
| Oct 24, 2025 | 351.90 | 355.00 | 348.75 | 352.25 | 352.25 | -0.66% | 121,404 |
| Oct 23, 2025 | 352.50 | 360.00 | 352.00 | 354.60 | 354.60 | 0.20% | 595,513 |
| Oct 21, 2025 | 354.95 | 355.75 | 351.25 | 353.90 | 353.90 | 0.01% | 24,110 |
| Oct 20, 2025 | 352.05 | 355.45 | 347.00 | 353.85 | 353.85 | 1.09% | 740,080 |
| Oct 17, 2025 | 355.60 | 366.65 | 348.25 | 350.05 | 350.05 | -2.51% | 3,281,530 |
| Oct 16, 2025 | 363.00 | 363.25 | 356.80 | 359.05 | 359.05 | -0.35% | 273,655 |
| Oct 15, 2025 | 359.65 | 363.90 | 356.60 | 360.30 | 360.30 | 0.18% | 321,322 |
| Oct 14, 2025 | 360.00 | 361.40 | 355.15 | 359.65 | 359.65 | 0.07% | 166,102 |