NSE - Delayed Quote INR

Goenka Diamond and Jewels Limited (GOENKA.NS)

0.9100
0.0000
(0.00%)
At close: 3:29:05 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 19, 20250.95000.95000.89000.91000.910088,423
May 16, 20250.87000.93000.87000.91000.910077,310
May 15, 20250.86000.89000.83000.89000.890046,871
May 14, 20250.84000.86000.82000.86000.860044,428
May 13, 20250.80000.82000.79000.82000.820025,425
May 12, 20250.80000.80000.77000.79000.790077,501
May 9, 20250.80000.82000.77000.80000.800059,210
May 8, 20250.83000.83000.80000.80000.800041,342
May 7, 20250.76000.82000.76000.80000.800094,925
May 6, 20250.85000.85000.79000.80000.8000134,232
May 5, 20250.87000.87000.82000.83000.830088,365
May 2, 20250.89000.90000.84000.85000.8500270,306
Apr 30, 20250.92000.92000.88000.89000.890021,605
Apr 29, 20250.89000.93000.89000.91000.910022,327
Apr 28, 20250.90000.95000.90000.91000.910062,518
Apr 25, 20250.96000.96000.91000.92000.920071,781
Apr 24, 20250.96000.96000.90000.95000.9500114,915
Apr 23, 20250.91000.95000.91000.93000.930045,914
Apr 22, 20250.94000.96000.92000.93000.9300126,709
Apr 21, 20250.95000.97000.92000.94000.940085,033
Apr 17, 20250.92000.96000.91000.95000.9500141,456
Apr 16, 20250.97000.97000.92000.94000.9400186,543
Apr 15, 20250.97000.97000.92000.93000.930063,885
Apr 11, 20250.90000.97000.90000.94000.9400114,896
Apr 9, 20250.86000.93000.86000.93000.930043,223
Apr 8, 20250.93000.97000.89000.90000.9000123,223
Apr 7, 20250.95000.95000.90000.93000.9300111,628
Apr 4, 20250.99000.99000.93000.95000.950073,989
Apr 3, 20250.98000.99000.90000.96000.9600439,961
Apr 2, 20250.95000.95000.88000.95000.950058,803
Apr 1, 20250.94000.94000.85000.91000.910063,416
Mar 28, 20250.91000.91000.85000.90000.9000602,531
Mar 27, 20250.92000.92000.85000.87000.870097,218
Mar 26, 20250.94000.97000.90000.90000.900076,620
Mar 25, 20250.97000.97000.91000.94000.940087,540
Mar 24, 20250.97000.97000.90000.94000.9400118,614
Mar 21, 20250.98000.98000.93000.93000.930072,597
Mar 20, 20250.98000.99000.94000.98000.9800135,713
Mar 19, 20250.91000.98000.91000.95000.9500148,745
Mar 18, 20250.95000.95000.95000.95000.9500-
Mar 17, 20250.99000.99000.95000.95000.9500159,445
Mar 13, 20250.95001.00000.93000.97000.9700168,877
Mar 12, 20251.00001.01000.93000.97000.970067,570
Mar 11, 20250.97000.98000.95000.97000.9700256,906
Mar 10, 20251.00001.00000.93000.94000.9400157,528
Mar 7, 20250.95000.98000.94000.96000.9600230,722
Mar 6, 20251.02001.02000.93000.94000.9400381,779
Mar 5, 20251.00001.02000.96000.98000.9800117,609
Mar 4, 20251.02001.02000.95000.98000.9800152,621
Mar 3, 20250.98000.98000.92000.98000.9800300,198
Feb 28, 20251.03001.03000.94000.94000.9400116,019
Feb 27, 20251.02001.07000.97000.99000.990090,742
Feb 25, 20251.01001.12001.01001.02001.0200303,698
Feb 24, 20251.15001.18001.07001.07001.0700125,995
Feb 21, 20251.13001.13001.12001.13001.1300140,413
Feb 20, 20251.08001.08001.08001.08001.080095,522
Feb 19, 20251.03001.03001.03001.03001.0300130,211
Feb 18, 20250.99000.99000.99000.99000.9900107,979
Feb 17, 20250.95000.95000.94000.95000.9500123,071
Feb 14, 20250.90000.91000.90000.91000.910087,842
Feb 13, 20250.87000.87000.80000.87000.8700174,021
Feb 12, 20250.89000.89000.82000.83000.8300419,961
Feb 11, 20250.93000.93000.86000.87000.8700211,616
Feb 10, 20250.99000.99000.90000.91000.9100457,565
Feb 7, 20250.97000.98000.93000.95000.950095,622
Feb 6, 20250.99000.99000.92000.95000.9500456,387
Feb 5, 20250.94000.98000.94000.97000.9700170,317
Feb 4, 20250.95000.95000.89000.94000.9400283,097
Feb 3, 20250.94000.95000.87000.91000.9100183,550
Feb 1, 20250.91000.91000.82000.91000.91001,333,794
Jan 31, 20250.87000.87000.87000.87000.8700-
Jan 30, 20250.87000.87000.87000.87000.8700-
Jan 29, 20250.87000.87000.87000.87000.8700-
Jan 28, 20250.87000.87000.87000.87000.8700-
Jan 27, 20250.87000.87000.87000.87000.8700180,472
Jan 24, 20250.92000.92000.92000.92000.9200-
Jan 23, 20250.92000.92000.92000.92000.9200-
Jan 22, 20250.92000.92000.92000.92000.9200-
Jan 21, 20250.92000.92000.92000.92000.9200-
Jan 20, 20250.92000.95000.92000.92000.9200102,351
Jan 17, 20250.97000.97000.97000.97000.9700-
Jan 16, 20250.97000.97000.97000.97000.9700-
Jan 15, 20250.97000.97000.97000.97000.9700-
Jan 14, 20250.97000.97000.97000.97000.9700-
Jan 13, 20250.97000.97000.97000.97000.970021,743
Jan 10, 20251.03001.03001.03001.03001.0300-
Jan 9, 20251.03001.03001.03001.03001.0300-
Jan 8, 20251.03001.03001.03001.03001.0300-
Jan 7, 20251.03001.03001.03001.03001.0300-
Jan 6, 20251.03001.03001.03001.03001.030062,319
Jan 3, 20251.09001.09001.09001.09001.0900-
Jan 2, 20251.09001.09001.09001.09001.0900-
Jan 1, 20251.09001.09001.09001.09001.0900-
Dec 31, 20241.09001.09001.09001.09001.0900-
Dec 30, 20241.09001.09001.09001.09001.090028,573
Dec 27, 20241.15001.15001.15001.15001.1500-
Dec 26, 20241.15001.15001.15001.15001.1500-
Dec 24, 20241.15001.15001.15001.15001.1500-
Dec 23, 20241.15001.15001.15001.15001.150014,784
Dec 20, 20241.22001.22001.22001.22001.2200-
Dec 19, 20241.22001.22001.22001.22001.2200-
Dec 18, 20241.22001.22001.22001.22001.2200-
Dec 17, 20241.22001.22001.22001.22001.2200-
Dec 16, 20241.25001.25001.22001.22001.2200149,048
Dec 13, 20241.29001.29001.29001.29001.2900-
Dec 12, 20241.29001.29001.29001.29001.2900-
Dec 11, 20241.29001.29001.29001.29001.2900-
Dec 10, 20241.29001.29001.29001.29001.2900-
Dec 9, 20241.29001.29001.29001.29001.290057,859
Dec 6, 20241.23001.23001.23001.23001.230053,006
Dec 5, 20241.18001.18001.18001.18001.180089,850
Dec 4, 20241.13001.13001.02001.13001.1300114,155
Dec 3, 20241.09001.09001.00001.08001.0800251,526
Dec 2, 20241.06001.06001.00001.04001.0400247,930
Nov 29, 20241.10001.10000.99001.01001.0100212,361
Nov 28, 20241.12001.12001.01001.05001.0500268,647
Nov 27, 20241.16001.16001.07001.07001.0700267,081
Nov 26, 20241.14001.14001.08001.12001.1200223,772
Nov 25, 20241.09001.14001.09001.14001.1400106,926
Nov 22, 20241.05001.10001.01001.09001.0900133,891
Nov 21, 20241.12001.12001.05001.05001.0500257,144
Nov 19, 20241.12001.17001.06001.11001.1100143,199
Nov 18, 20241.10001.19001.08001.12001.1200233,123
Nov 14, 20241.20001.20001.09001.14001.1400421,209
Nov 13, 20241.16001.16001.12001.15001.1500412,903
Nov 12, 20241.11001.11001.11001.11001.110073,167
Nov 11, 20241.06001.06001.05001.06001.0600116,842
Nov 8, 20240.99001.03000.97001.01001.0100256,800
Nov 7, 20241.00001.00000.93000.99000.9900262,735
Nov 6, 20241.00001.00000.92000.96000.9600140,346
Nov 5, 20241.06001.06000.97000.97000.9700242,375
Nov 4, 20241.06001.09001.03001.03001.0300268,518
Nov 1, 20241.07001.13001.07001.09001.0900410,459
Oct 31, 20241.13001.13001.13001.13001.1300-
Oct 30, 20241.13001.13001.13001.13001.1300-
Oct 29, 20241.13001.13001.13001.13001.1300-
Oct 28, 20241.13001.13001.13001.13001.13005,712
Oct 25, 20241.19001.19001.19001.19001.1900-
Oct 24, 20241.19001.19001.19001.19001.1900-
Oct 23, 20241.19001.19001.19001.19001.1900-
Oct 22, 20241.19001.19001.19001.19001.1900-
Oct 21, 20241.19001.19001.19001.19001.19005,127
Oct 18, 20241.26001.26001.26001.26001.2600-
Oct 17, 20241.26001.26001.26001.26001.2600-
Oct 16, 20241.26001.26001.26001.26001.2600-
Oct 15, 20241.26001.26001.26001.26001.2600-
Oct 14, 20241.26001.26001.26001.26001.260012,305
Oct 11, 20241.33001.33001.33001.33001.3300-
Oct 10, 20241.33001.33001.33001.33001.3300-
Oct 9, 20241.33001.33001.33001.33001.3300-
Oct 8, 20241.33001.33001.33001.33001.3300-
Oct 7, 20241.33001.33001.33001.33001.330016,632
Oct 4, 20241.40001.40001.40001.40001.4000-
Oct 3, 20241.40001.40001.40001.40001.4000-
Oct 1, 20241.40001.40001.40001.40001.4000-
Sep 30, 20241.40001.40001.40001.40001.400057,115
Sep 27, 20241.48001.48001.48001.48001.4800-
Sep 26, 20241.48001.48001.48001.48001.4800-
Sep 25, 20241.48001.48001.48001.48001.4800-
Sep 24, 20241.48001.48001.48001.48001.4800484,043
Sep 23, 20241.41001.41001.41001.41001.4100184,623
Sep 20, 20241.35001.35001.35001.35001.3500218,790
Sep 19, 20241.29001.29001.29001.29001.2900154,679
Sep 18, 20241.21001.23001.21001.23001.2300184,383
Sep 17, 20241.19001.19001.14001.18001.1800305,579
Sep 16, 20241.10001.14001.10001.14001.1400638,821
Sep 13, 20241.10001.10001.01001.09001.0900485,227
Sep 12, 20240.99001.10000.99001.05001.0500541,051
Sep 11, 20241.12001.14001.05001.05001.0500483,456
Sep 10, 20241.11001.11001.03001.11001.1100457,128
Sep 9, 20241.05001.06001.01001.06001.0600630,261
Sep 6, 20241.01001.01001.01001.01001.0100232,401
Sep 5, 20240.97000.97000.93000.97000.9700148,868
Sep 4, 20240.93000.93000.90000.93000.9300173,579
Sep 3, 20240.97000.97000.88000.89000.89001,226,806
Sep 2, 20240.85000.94000.85000.93000.93001,250,125
Aug 30, 20240.90000.90000.90000.90000.9000-
Aug 29, 20240.90000.90000.90000.90000.9000-
Aug 28, 20240.90000.90000.90000.90000.9000-
Aug 27, 20240.90000.90000.90000.90000.9000-
Aug 26, 20240.90000.90000.90000.90000.9000153,532
Aug 23, 20240.95000.95000.95000.95000.9500-
Aug 22, 20240.95000.95000.95000.95000.9500-
Aug 21, 20240.95000.95000.95000.95000.9500-
Aug 20, 20240.95000.95000.95000.95000.9500-
Aug 19, 20240.95000.95000.95000.95000.950081,971
Aug 16, 20241.01001.01001.01001.01001.0100-
Aug 14, 20241.01001.01001.01001.01001.0100-
Aug 13, 20241.01001.01001.01001.01001.0100-
Aug 12, 20241.01001.01001.01001.01001.0100226,457
Aug 9, 20241.07001.07001.07001.07001.0700-
Aug 8, 20241.07001.07001.07001.07001.0700-
Aug 7, 20241.07001.07001.07001.07001.0700-
Aug 6, 20241.07001.07001.07001.07001.0700-
Aug 5, 20241.07001.07001.07001.07001.0700152,274
Aug 2, 20241.13001.13001.13001.13001.1300-
Aug 1, 20241.13001.13001.13001.13001.1300-
Jul 31, 20241.13001.13001.13001.13001.1300-
Jul 30, 20241.13001.13001.13001.13001.1300-
Jul 29, 20241.13001.13001.13001.13001.1300122,317
Jul 26, 20241.19001.19001.19001.19001.1900-
Jul 25, 20241.19001.19001.19001.19001.1900-
Jul 24, 20241.19001.19001.19001.19001.1900-
Jul 23, 20241.19001.19001.19001.19001.1900-
Jul 22, 20241.19001.19001.19001.19001.190083,537
Jul 19, 20241.26001.26001.26001.26001.2600-
Jul 18, 20241.26001.26001.26001.26001.2600-
Jul 16, 20241.26001.26001.26001.26001.2600-
Jul 15, 20241.26001.26001.26001.26001.260071,049
Jul 12, 20241.33001.33001.33001.33001.3300-
Jul 11, 20241.33001.33001.33001.33001.3300-
Jul 10, 20241.33001.33001.33001.33001.3300256,370
Jul 9, 20241.27001.27001.27001.27001.2700106,079
Jul 8, 20241.21001.21001.17001.21001.2100846,818
Jul 5, 20241.16001.16001.16001.16001.160071,567
Jul 4, 20241.11001.11001.00001.11001.11001,634,847
Jul 3, 20241.06001.06001.06001.06001.060046,831
Jul 2, 20241.01001.01001.01001.01001.010047,331
Jul 1, 20240.97000.97000.96000.97000.9700274,385
Jun 28, 20240.85000.94000.85000.93000.93001,391,727
Jun 27, 20240.90000.91000.87000.90000.9000458,227
Jun 26, 20240.88000.90000.86000.87000.8700191,134
Jun 25, 20240.89000.90000.86000.88000.8800319,108
Jun 24, 20240.85000.90000.85000.86000.8600183,935
Jun 21, 20240.89000.90000.87000.87000.870062,804
Jun 20, 20240.89000.89000.87000.88000.880092,162
Jun 19, 20240.91000.91000.86000.89000.8900207,782
Jun 18, 20240.91000.91000.87000.88000.8800323,913
Jun 14, 20240.91000.91000.86000.87000.8700273,586
Jun 13, 20240.84000.89000.81000.87000.8700600,330
Jun 12, 20240.82000.86000.81000.85000.8500374,069
Jun 11, 20240.85000.85000.81000.82000.8200191,432
Jun 10, 20240.84000.84000.80000.83000.8300144,613
Jun 7, 20240.85000.85000.80000.80000.800055,851
Jun 6, 20240.85000.85000.80000.85000.8500111,923
Jun 5, 20240.85000.85000.75000.85000.8500112,241
Jun 4, 20240.90000.90000.80000.80000.8000278,771
Jun 3, 20240.90000.90000.85000.85000.8500288,332
May 31, 20240.90000.90000.85000.90000.9000124,263
May 30, 20240.95000.95000.85000.90000.9000155,503
May 29, 20240.90000.90000.85000.90000.9000263,526
May 28, 20240.90000.95000.85000.85000.8500931,666
May 27, 20240.90000.90000.85000.90000.9000495,808
May 24, 20240.85000.85000.80000.85000.8500214,891
May 23, 20240.80000.80000.75000.80000.8000376,762
May 22, 20240.80000.80000.75000.75000.7500120,588
May 21, 20240.80000.80000.75000.80000.8000872,143