Skip to main content
Goenka Diamond and Jewels Limited (NSE:GOENKA)
India flag India · Delayed Price · Currency is INR
0.820
+0.010 (1.23%)
Dec 15, 2025, 3:31 PM IST

Goenka Diamond and Jewels Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 15, 20250.830.830.790.820.821.23%292,786
Dec 12, 20250.870.870.810.810.81-4.71%255,718
Dec 11, 20250.840.870.810.850.852.41%185,159
Dec 10, 20250.820.860.810.830.83-122,949
Dec 9, 20250.780.860.780.830.831.22%197,356
Dec 8, 20250.820.870.820.820.82-5.75%455,904
Dec 5, 20250.920.960.870.870.87-5.43%468,288
Dec 4, 20250.920.940.920.920.92-5.15%118,186
Dec 3, 20250.971.010.970.970.97-5.83%144,010
Dec 2, 20251.031.031.031.031.03-5.50%90,028
Dec 1, 20251.091.101.091.091.09-5.22%411,028
Nov 24, 20251.151.151.151.151.15-5.74%7,249
Nov 17, 20251.221.221.221.221.22-5.43%14,047
Nov 10, 20251.291.291.291.291.29-5.15%11,852
Nov 3, 20251.361.361.361.361.36-5.56%15,092
Oct 24, 20251.441.441.441.441.444.35%125,308
Oct 23, 20251.381.381.381.381.384.55%170,880
Oct 21, 20251.321.321.321.321.324.76%43,229
Oct 20, 20251.261.261.241.261.265.00%123,177
Oct 17, 20251.191.201.121.201.204.35%236,620
Oct 16, 20251.121.161.081.151.153.60%555,808
Oct 15, 20251.071.121.041.111.113.74%299,703
Oct 14, 20251.061.131.041.071.07-0.93%271,443
Oct 13, 20251.081.111.001.081.081.89%513,772
Oct 10, 20251.021.071.001.061.063.92%485,580
Oct 9, 20251.001.091.001.021.02-1.92%393,964
Oct 8, 20251.021.050.961.041.044.00%379,826
Oct 7, 20251.011.020.951.001.00-308,274
Oct 6, 20251.031.030.971.001.001.01%134,353
Oct 3, 20250.951.000.950.990.993.13%140,673
Oct 1, 20250.980.990.950.960.961.05%132,612
Sep 30, 20250.950.970.920.950.952.15%111,072
Sep 29, 20250.970.970.920.930.93-2.11%51,672
Sep 26, 20251.001.000.950.950.95-5.94%84,960
Sep 25, 20251.021.020.981.011.013.06%121,477
Sep 24, 20251.011.020.960.980.98-131,603
Sep 23, 20251.031.030.970.980.98-4.85%96,893
Sep 22, 20251.081.101.021.031.03-4.63%187,322
Sep 19, 20251.101.101.031.081.082.86%350,055
Sep 18, 20251.021.051.021.051.055.00%110,111
Sep 17, 20250.961.000.961.001.004.17%141,302
Sep 16, 20250.930.960.930.960.964.35%89,934
Sep 15, 20250.920.970.910.920.92-1.08%214,327
Sep 12, 20250.970.970.910.930.93-99,043
Sep 11, 20250.940.960.920.930.931.09%88,303
Sep 10, 20250.940.950.890.920.921.10%136,971
Sep 9, 20250.920.950.900.910.91-1.09%72,302
Sep 8, 20250.960.960.910.920.92-70,719
Sep 5, 20250.960.960.920.920.92-2.13%99,104
Sep 4, 20250.960.980.920.940.94-27,993
Sep 3, 20250.960.980.920.940.94-34,011
Sep 2, 20250.981.000.940.940.94-2.08%130,511
Sep 1, 20250.910.970.900.960.963.23%285,875
Aug 29, 20250.880.940.880.930.933.33%127,940
Aug 28, 20250.890.920.880.900.90-1.10%94,331
Aug 26, 20250.950.950.890.910.91-1.09%111,005
Aug 25, 20250.890.960.890.920.92-150,289
Aug 22, 20250.920.970.880.920.92-1.08%103,980
Aug 21, 20250.950.950.900.930.932.20%41,250
Aug 20, 20250.920.920.890.910.913.41%68,868
Aug 19, 20250.900.910.850.880.881.15%146,648
Aug 18, 20250.840.880.820.870.873.57%98,991
Aug 14, 20250.860.870.820.840.841.20%30,305
Aug 13, 20250.850.850.800.830.832.47%92,409
Aug 12, 20250.870.870.810.810.81-2.41%51,745
Aug 11, 20250.880.880.810.830.83-1.19%35,001
Aug 8, 20250.850.890.830.840.84-1.18%31,127
Aug 7, 20250.820.870.800.850.852.41%55,341
Aug 6, 20250.830.890.820.830.83-4.60%103,072
Aug 5, 20250.860.890.810.870.872.35%63,883
Aug 4, 20250.800.850.800.850.854.94%257,684
Aug 1, 20250.840.860.810.810.81-2.41%39,022
Jul 31, 20250.810.860.810.830.83-29,743
Jul 30, 20250.850.870.820.830.83-2.35%56,024
Jul 29, 20250.870.870.800.850.852.41%57,249
Jul 28, 20250.880.920.830.830.83-5.68%347,266
Jul 25, 20250.930.930.870.880.88-2.22%42,489
Jul 24, 20250.920.920.860.900.90-62,855
Jul 23, 20250.930.930.870.900.90-1.10%73,865
Jul 22, 20250.890.920.880.910.91-59,582
Jul 21, 20250.890.920.870.910.91-93,837
Jul 18, 20250.930.930.890.910.912.25%41,642
Jul 17, 20250.930.930.880.890.89-2.20%38,519
Jul 16, 20250.930.930.860.910.911.11%73,136
Jul 15, 20250.920.930.900.900.90-1.10%70,651
Jul 14, 20250.930.930.870.910.911.11%45,805
Jul 11, 20250.910.940.870.900.90-1.10%157,160
Jul 10, 20250.950.950.900.910.91-38,848
Jul 9, 20250.940.940.870.910.91-113,644
Jul 8, 20250.910.940.870.910.911.11%157,319
Jul 7, 20250.880.940.860.900.90-80,933
Jul 4, 20250.870.940.870.900.90-99,731
Jul 3, 20250.910.930.900.900.90-1.10%29,228
Jul 2, 20250.950.950.900.910.91-85,376
Jul 1, 20250.940.950.890.910.91-269,406
Jun 30, 20250.910.920.880.910.913.41%159,725
Jun 27, 20250.880.950.870.880.88-4.35%249,144
Jun 26, 20250.940.940.890.920.922.22%72,337
Jun 25, 20250.880.940.880.900.90-151,393
Jun 24, 20250.900.940.880.900.90-128,060