NSE - Free Realtime Quote INR

Golden Tobacco Limited (GOLDENTOBC.NS)

35.40

+0.54

+(1.59%)

As of 9:43:38 AM GMT+5:30. Market Open.

Currency in INR

Date	Open	High	Low	Close	Adj Close	Volume
May 20, 2025	33.30	35.40	33.30	35.40	35.40	278
May 19, 2025	35.57	37.10	34.84	34.86	34.86	1,661
May 16, 2025	35.95	36.50	34.21	35.57	35.57	1,780
May 15, 2025	35.97	35.97	34.50	35.95	35.95	408
May 14, 2025	34.93	36.00	34.00	34.96	34.96	765
May 13, 2025	34.51	35.00	34.15	34.99	34.99	556
May 12, 2025	33.40	35.07	33.20	35.00	35.00	1,222
May 9, 2025	35.10	35.10	33.35	33.40	33.40	756
May 8, 2025	34.30	35.80	34.30	35.10	35.10	401
May 7, 2025	34.30	35.98	34.27	35.95	35.95	2,107
May 6, 2025	34.45	36.10	34.45	36.08	36.08	393
May 5, 2025	36.00	36.00	34.41	34.41	34.41	874
May 2, 2025	36.53	36.53	34.91	36.51	36.51	971
Apr 30, 2025	35.11	36.60	35.11	36.53	36.53	975
Apr 29, 2025	35.05	36.00	35.05	35.09	35.09	565
Apr 28, 2025	33.56	36.81	33.56	35.04	35.04	1,984
Apr 25, 2025	35.50	36.50	35.02	35.06	35.06	1,328
Apr 24, 2025	35.72	36.95	35.00	35.01	35.01	1,817
Apr 23, 2025	35.20	35.72	34.05	35.72	35.72	1,870
Apr 22, 2025	35.00	35.00	34.01	34.02	34.02	669
Apr 21, 2025	35.00	35.99	34.00	35.00	35.00	2,952
Apr 17, 2025	34.70	34.70	32.51	34.35	34.35	3,249
Apr 16, 2025	33.31	34.77	33.00	33.26	33.26	1,042
Apr 15, 2025	33.00	35.04	32.40	33.31	33.31	1,973
Apr 11, 2025	34.51	34.90	33.00	33.90	33.90	486
Apr 9, 2025	34.01	36.01	33.55	34.01	34.01	3,831
Apr 8, 2025	35.02	35.29	34.00	35.00	35.00	2,804
Apr 7, 2025	34.68	36.41	33.00	35.02	35.02	4,629
Apr 4, 2025	36.70	36.70	34.00	34.68	34.68	4,300
Apr 3, 2025	36.59	36.59	34.00	35.10	35.10	5,041
Apr 2, 2025	33.50	35.00	33.50	34.88	34.88	2,441
Apr 1, 2025	34.38	34.99	32.65	33.50	33.50	2,011
Mar 28, 2025	33.85	34.97	32.12	34.36	34.36	6,099
Mar 27, 2025	35.40	36.85	33.77	33.82	33.82	90,245
Mar 26, 2025	35.81	36.85	35.40	35.55	35.55	93,332
Mar 25, 2025	35.50	37.00	35.50	35.81	35.81	96,366
Mar 24, 2025	36.63	37.99	36.63	37.02	37.02	5,354
Mar 21, 2025	37.95	38.90	36.10	36.63	36.63	630
Mar 20, 2025	37.70	39.99	37.01	37.95	37.95	1,259
Mar 19, 2025	37.70	38.50	37.70	38.39	38.39	246
Mar 18, 2025	36.10	36.10	36.10	36.10	36.10	-
Mar 17, 2025	38.50	38.50	36.10	36.10	36.10	2,656
Mar 13, 2025	37.01	38.19	36.55	37.80	37.80	1,915
Mar 12, 2025	37.06	38.41	35.20	36.50	36.50	2,797
Mar 11, 2025	39.40	39.40	36.66	37.06	37.06	1,385
Mar 10, 2025	40.00	40.00	36.71	38.59	38.59	7,399
Mar 7, 2025	38.18	39.00	38.18	38.61	38.61	698
Mar 6, 2025	37.05	38.90	37.05	38.18	38.18	1,463
Mar 5, 2025	37.90	38.00	36.40	37.05	37.05	530
Mar 4, 2025	35.50	38.80	35.14	37.90	37.90	1,958
Mar 3, 2025	37.19	38.93	35.73	36.99	36.99	1,057
Feb 28, 2025	37.32	39.15	37.32	37.61	37.61	3,411
Feb 27, 2025	39.50	39.50	37.52	38.04	38.04	1,042
Feb 25, 2025	37.71	39.79	37.71	39.50	39.50	383
Feb 24, 2025	39.50	39.50	38.14	38.89	38.89	502
Feb 21, 2025	39.30	39.40	37.16	37.90	37.90	4,430
Feb 20, 2025	40.00	41.50	38.01	38.51	38.51	2,009
Feb 19, 2025	38.80	40.00	38.50	40.00	40.00	3,400
Feb 18, 2025	43.00	43.00	40.52	40.52	40.52	2,987
Feb 17, 2025	42.79	42.79	40.00	42.66	42.66	4,973
Feb 14, 2025	43.00	43.00	39.00	40.87	40.87	715
Feb 13, 2025	43.00	43.00	40.00	41.00	41.00	1,436
Feb 12, 2025	42.00	42.00	39.00	41.00	41.00	749
Feb 11, 2025	43.11	43.99	40.14	40.14	40.14	2,976
Feb 10, 2025	44.10	44.99	42.25	42.26	42.26	1,879
Feb 7, 2025	45.00	45.00	43.01	43.01	43.01	449
Feb 6, 2025	44.99	44.99	42.50	43.86	43.86	3,613
Feb 5, 2025	44.10	44.93	43.48	44.61	44.61	3,318
Feb 4, 2025	44.00	44.70	43.47	44.44	44.44	9,454
Feb 3, 2025	38.80	42.88	38.80	42.62	42.62	14,305
Feb 1, 2025	40.80	40.84	39.71	40.84	40.84	8,656
Jan 31, 2025	37.05	38.90	37.05	38.90	38.90	6,028
Jan 30, 2025	37.79	37.80	36.06	37.05	37.05	934
Jan 29, 2025	38.75	38.79	36.01	36.01	36.01	608
Jan 28, 2025	36.01	37.50	36.01	37.11	37.11	1,286
Jan 27, 2025	37.70	39.00	37.10	37.82	37.82	2,889
Jan 24, 2025	40.39	40.40	39.00	39.03	39.03	265
Jan 23, 2025	38.00	39.85	37.50	39.72	39.72	810
Jan 22, 2025	38.00	39.75	37.10	38.00	38.00	479
Jan 21, 2025	40.95	40.95	37.95	37.95	37.95	455
Jan 20, 2025	39.50	39.50	38.40	39.40	39.40	1,299
Jan 17, 2025	40.30	40.30	37.70	37.71	37.71	385
Jan 16, 2025	39.88	39.88	37.50	38.46	38.46	854
Jan 15, 2025	41.09	41.09	37.60	37.99	37.99	7,730
Jan 14, 2025	39.00	39.90	38.00	39.57	39.57	6,625
Jan 13, 2025	39.00	39.00	37.05	38.03	38.03	1,977
Jan 10, 2025	40.90	40.90	37.50	39.00	39.00	5,551
Jan 9, 2025	38.06	39.80	37.83	39.40	39.40	18
Jan 8, 2025	40.80	40.80	38.00	38.06	38.06	10,158
Jan 7, 2025	39.00	39.10	39.00	39.03	39.03	1,286
Jan 6, 2025	39.50	41.39	37.53	37.54	37.54	1,772
Jan 3, 2025	41.00	41.00	39.41	39.43	39.43	774
Jan 2, 2025	39.99	40.00	39.61	39.61	39.61	902
Jan 1, 2025	38.90	39.83	38.00	38.75	38.75	1,085
Dec 31, 2024	39.01	39.01	39.00	39.00	39.00	523
Dec 30, 2024	39.10	40.81	38.00	39.00	39.00	7,603
Dec 27, 2024	40.91	41.99	40.00	40.01	40.01	731
Dec 26, 2024	39.06	40.93	39.06	40.91	40.91	1,344
Dec 24, 2024	39.00	39.01	39.00	39.01	39.01	890
Dec 23, 2024	39.00	39.00	37.50	37.50	37.50	473
Dec 20, 2024	40.55	40.55	39.00	39.00	39.00	271
Dec 19, 2024	41.60	41.60	40.55	40.55	40.55	283
Dec 18, 2024	41.70	41.98	40.60	41.89	41.89	828
Dec 17, 2024	41.60	42.00	40.55	41.99	41.99	1,122
Dec 16, 2024	42.20	42.35	40.55	41.60	41.60	1,525
Dec 13, 2024	42.00	42.36	40.56	42.35	42.35	4,549
Dec 12, 2024	43.30	43.30	40.51	40.54	40.54	2,654
Dec 11, 2024	40.00	42.00	40.00	41.98	41.98	6,114
Dec 10, 2024	40.00	41.02	40.00	40.00	40.00	9,552
Dec 9, 2024	39.01	40.01	39.01	40.01	40.01	470
Dec 6, 2024	39.20	40.00	39.00	39.98	39.98	5,063
Dec 5, 2024	41.00	41.00	39.07	39.50	39.50	871
Dec 4, 2024	41.00	41.00	39.50	40.00	40.00	1,108
Dec 3, 2024	40.76	41.00	39.22	40.40	40.40	892
Dec 2, 2024	40.91	41.00	39.00	40.76	40.76	3,126
Nov 29, 2024	40.10	40.99	39.00	40.02	40.02	3,764
Nov 28, 2024	38.80	40.10	38.80	40.10	40.10	1,067
Nov 27, 2024	37.70	38.99	37.20	38.80	38.80	689
Nov 26, 2024	37.87	39.19	37.06	37.70	37.70	684
Nov 25, 2024	38.30	40.00	37.05	37.87	37.87	11,036
Nov 22, 2024	38.50	39.25	38.00	38.25	38.25	200
Nov 21, 2024	37.80	38.70	37.80	38.30	38.30	885
Nov 19, 2024	41.50	41.50	38.03	39.37	39.37	2,295
Nov 18, 2024	40.79	40.79	39.00	39.66	39.66	483
Nov 14, 2024	38.02	39.17	37.50	39.00	39.00	802
Nov 13, 2024	37.19	39.86	37.19	37.38	37.38	999
Nov 12, 2024	41.99	41.99	38.00	38.14	38.14	1,662
Nov 11, 2024	38.66	40.93	38.66	40.00	40.00	1,242
Nov 8, 2024	40.02	40.70	39.14	40.70	40.70	637
Nov 7, 2024	41.07	41.89	39.01	39.09	39.09	2,898
Nov 6, 2024	39.99	41.98	39.56	41.07	41.07	502
Nov 5, 2024	41.97	41.97	39.45	39.99	39.99	1,840
Nov 4, 2024	39.00	42.49	39.00	40.00	40.00	2,143
Nov 1, 2024	40.55	40.55	40.52	40.54	40.54	4,991
Oct 31, 2024	40.05	40.05	36.54	38.62	38.62	2,722
Oct 30, 2024	36.63	38.16	36.63	38.16	38.16	206
Oct 29, 2024	37.05	38.00	36.50	36.63	36.63	2,839
Oct 28, 2024	36.00	37.98	36.00	37.55	37.55	1,324
Oct 25, 2024	37.98	37.98	36.28	36.34	36.34	542
Oct 24, 2024	37.00	38.00	37.00	38.00	38.00	3,888
Oct 23, 2024	38.00	38.00	37.00	37.00	37.00	2,515
Oct 22, 2024	38.50	38.50	37.50	38.00	38.00	8,989
Oct 21, 2024	38.25	39.25	38.25	38.50	38.50	22,706
Oct 18, 2024	40.00	40.94	38.72	38.99	38.99	35,168
Oct 17, 2024	40.29	41.37	40.00	40.10	40.10	279
Oct 16, 2024	40.00	41.50	39.01	41.42	41.42	301
Oct 15, 2024	39.86	40.48	39.04	40.29	40.29	906
Oct 14, 2024	40.50	41.88	38.55	40.48	40.48	1,020
Oct 11, 2024	41.39	41.39	39.78	40.53	40.53	1,369
Oct 10, 2024	39.60	41.70	39.60	41.39	41.39	1,350
Oct 9, 2024	40.00	41.50	39.50	40.77	40.77	1,525
Oct 8, 2024	41.07	41.09	39.50	39.60	39.60	3,424
Oct 7, 2024	40.72	40.72	38.68	39.14	39.14	3,272
Oct 4, 2024	41.15	42.90	40.00	40.72	40.72	4,185
Oct 3, 2024	41.52	43.00	41.12	41.15	41.15	3,942
Oct 1, 2024	43.00	43.30	41.00	41.52	41.52	6,461
Sep 30, 2024	41.02	42.99	41.02	42.79	42.79	1,157
Sep 27, 2024	42.00	42.50	40.61	42.21	42.21	2,782
Sep 26, 2024	43.00	43.00	40.56	41.68	41.68	6,537
Sep 25, 2024	41.00	42.30	40.10	42.28	42.28	4,822
Sep 24, 2024	41.05	41.95	41.00	41.01	41.01	4,450
Sep 23, 2024	41.65	41.99	41.05	41.90	41.90	2,414
Sep 20, 2024	40.80	42.89	40.80	42.49	42.49	1,330
Sep 19, 2024	43.31	43.31	42.00	42.95	42.95	1,165
Sep 18, 2024	42.50	43.00	41.01	42.95	42.95	9,379
Sep 17, 2024	41.99	42.60	41.06	42.48	42.48	977
Sep 16, 2024	41.90	42.50	41.00	41.99	41.99	4,648
Sep 13, 2024	41.00	42.50	41.00	41.90	41.90	2,026
Sep 12, 2024	42.00	42.05	41.51	41.91	41.91	3,683
Sep 11, 2024	43.20	43.20	42.00	42.05	42.05	3,168
Sep 10, 2024	42.77	42.77	40.64	42.52	42.52	3,849
Sep 9, 2024	40.01	42.30	40.00	41.01	41.01	368
Sep 6, 2024	41.34	42.30	41.00	41.01	41.01	1,733
Sep 5, 2024	41.17	42.98	41.00	41.34	41.34	3,681
Sep 4, 2024	40.00	42.38	40.00	41.17	41.17	1,542
Sep 3, 2024	42.78	42.78	41.10	41.28	41.28	3,010
Sep 2, 2024	43.00	43.00	41.00	41.00	41.00	2,785
Aug 30, 2024	39.23	42.99	39.23	41.20	41.20	2,695
Aug 29, 2024	42.99	42.99	40.02	41.09	41.09	10,225
Aug 28, 2024	41.00	42.50	39.75	41.96	41.96	3,262
Aug 27, 2024	39.01	40.90	39.01	40.88	40.88	19,533
Aug 26, 2024	41.00	41.99	39.95	41.00	41.00	21,660
Aug 23, 2024	42.00	42.00	39.80	41.67	41.67	7,857
Aug 22, 2024	42.49	42.49	39.18	40.07	40.07	9,259
Aug 21, 2024	42.00	43.75	40.94	41.25	41.25	8,289
Aug 20, 2024	43.47	43.47	42.02	43.10	43.10	3,871
Aug 19, 2024	40.75	43.00	40.75	42.47	42.47	4,159
Aug 16, 2024	42.00	42.99	41.06	42.84	42.84	621
Aug 14, 2024	43.99	43.99	41.52	43.00	43.00	1,713
Aug 13, 2024	42.95	43.49	41.60	42.99	42.99	1,637
Aug 12, 2024	43.00	43.40	41.20	42.95	42.95	1,957
Aug 9, 2024	41.52	43.30	41.52	43.02	43.02	1,028
Aug 8, 2024	43.00	43.55	41.25	41.83	41.83	3,998
Aug 7, 2024	43.70	43.70	41.66	42.75	42.75	3,162
Aug 6, 2024	44.00	44.00	40.64	41.66	41.66	492
Aug 5, 2024	41.38	42.90	41.00	42.13	42.13	5,898
Aug 2, 2024	43.39	43.39	41.38	41.38	41.38	2,107
Aug 1, 2024	42.49	42.70	41.31	41.37	41.37	3,869
Jul 31, 2024	42.14	42.50	41.05	42.49	42.49	2,999
Jul 30, 2024	41.00	42.40	41.00	42.19	42.19	925
Jul 29, 2024	42.28	44.35	40.75	40.96	40.96	16,588
Jul 26, 2024	44.70	44.70	42.00	42.28	42.28	4,662
Jul 25, 2024	41.40	44.50	41.40	42.64	42.64	3,663
Jul 24, 2024	43.50	43.50	41.32	43.50	43.50	1,258
Jul 23, 2024	41.30	43.37	41.30	42.30	42.30	1,389
Jul 22, 2024	45.00	45.00	41.20	42.99	42.99	1,427
Jul 19, 2024	45.00	45.00	42.30	43.18	43.18	1,223
Jul 18, 2024	43.30	43.50	42.10	43.00	43.00	1,397
Jul 16, 2024	41.50	43.36	41.00	42.06	42.06	2,430
Jul 15, 2024	41.01	43.50	41.01	41.30	41.30	4,122
Jul 12, 2024	42.00	43.89	41.55	41.79	41.79	2,127
Jul 11, 2024	43.00	43.91	41.45	42.35	42.35	1,480
Jul 10, 2024	45.00	45.25	42.50	43.05	43.05	517
Jul 9, 2024	44.98	44.98	42.00	43.98	43.98	1,683
Jul 8, 2024	46.60	46.60	42.27	43.19	43.19	4,176
Jul 5, 2024	42.90	44.50	42.00	44.50	44.50	996
Jul 4, 2024	43.99	43.99	41.55	42.81	42.81	1,451
Jul 3, 2024	44.74	44.74	41.00	41.99	41.99	1,904
Jul 2, 2024	42.00	43.80	41.00	42.61	42.61	1,964
Jul 1, 2024	43.00	43.02	42.00	42.00	42.00	1,151
Jun 28, 2024	43.25	43.99	42.00	43.80	43.80	1,182
Jun 27, 2024	43.50	44.99	43.00	43.92	43.92	4,856
Jun 26, 2024	46.00	46.00	44.11	44.99	44.99	1,961
Jun 25, 2024	44.30	46.00	43.00	44.99	44.99	2,688
Jun 24, 2024	45.20	45.51	44.25	44.25	44.25	2,901
Jun 21, 2024	46.03	47.99	46.03	46.56	46.56	3,078
Jun 20, 2024	47.84	47.95	46.01	47.52	47.52	9,745
Jun 19, 2024	45.50	47.96	45.50	47.85	47.85	7,412
Jun 18, 2024	47.50	47.50	45.10	45.85	45.85	3,370
Jun 14, 2024	44.25	46.50	44.25	45.31	45.31	3,888
Jun 13, 2024	45.00	45.97	44.00	44.50	44.50	4,964
Jun 12, 2024	45.50	45.50	43.01	43.79	43.79	4,012
Jun 11, 2024	43.48	45.00	43.48	44.14	44.14	3,487
Jun 10, 2024	43.99	43.99	41.52	43.48	43.48	4,383
Jun 7, 2024	42.70	42.70	41.00	42.50	42.50	10,019
Jun 6, 2024	40.00	42.05	38.45	41.60	41.60	9,612
Jun 5, 2024	39.90	41.90	38.80	40.05	40.05	6,867
Jun 4, 2024	40.75	42.75	38.75	40.35	40.35	16,293
Jun 3, 2024	39.00	40.75	39.00	40.75	40.75	6,750
May 31, 2024	38.85	38.85	38.85	38.85	38.85	-
May 30, 2024	38.85	38.85	38.85	38.85	38.85	-
May 29, 2024	38.85	38.85	38.85	38.85	38.85	-
May 28, 2024	38.85	38.85	38.85	38.85	38.85	-
May 27, 2024	38.00	39.90	37.00	38.85	38.85	9,146
May 24, 2024	38.00	38.00	38.00	38.00	38.00	-
May 23, 2024	38.00	38.00	38.00	38.00	38.00	-
May 22, 2024	38.00	38.00	38.00	38.00	38.00	-
May 21, 2024	36.90	39.75	36.90	38.00	38.00	9,481

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Golden Tobacco Limited (GOLDENTOBC.NS)