NSE - Delayed Quote INR

Goldiam International Limited (GOLDIAM.NS)

Compare
287.90
-19.55
(-6.36%)
At close: 3:29:57 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 7, 2025255.05292.50251.35287.90287.902,291,495
Apr 4, 2025361.25366.70294.75307.45307.453,191,859
Apr 3, 2025361.00372.00345.30368.40368.401,748,405
Apr 2, 2025380.20386.55370.35383.90383.90459,248
Apr 1, 2025367.80384.10363.00378.45378.45570,005
Mar 28, 2025389.00394.00371.55375.45375.45942,441
Mar 27, 2025386.10394.00382.00385.50385.50868,126
Mar 26, 2025393.90397.60380.75386.55386.55846,635
Mar 25, 2025411.00414.85391.00393.05393.05595,412
Mar 24, 2025413.00425.60405.55408.00408.001,002,419
Mar 21, 2025414.00420.95405.70408.90408.90829,970
Mar 20, 2025419.00422.60410.05413.45413.45910,577
Mar 19, 2025411.80431.50410.70416.15416.151,249,521
Mar 18, 2025384.65384.65384.65384.65384.65-
Mar 17, 2025389.00396.90381.35384.65384.65494,955
Mar 13, 2025399.80404.00382.95386.15386.15691,510
Mar 12, 2025411.45413.85392.80396.40396.40697,615
Mar 11, 2025397.80410.00389.00406.70406.701,008,896
Mar 10, 2025392.45420.00384.05404.75404.752,201,733
Mar 7, 2025388.95397.25384.30389.35389.35831,110
Mar 6, 2025397.95399.75386.10388.70388.70727,672
Mar 5, 2025372.10393.90372.10391.40391.40890,537
Mar 4, 2025353.85382.50352.00372.10372.101,397,791
Mar 3, 2025361.00372.00339.10357.70357.701,442,800
Feb 28, 2025368.45383.75359.80366.50366.501,350,338
Feb 27, 2025395.95396.25369.20373.70373.70837,472
Feb 25, 2025393.70398.00386.40393.00393.00801,908
Feb 24, 2025385.00399.90378.80389.80389.801,067,876
Feb 21, 2025399.00414.00385.00398.15398.151,845,568
Feb 20, 2025393.70414.80387.60402.90402.901,544,556
Feb 19, 2025356.00408.25350.65401.70401.702,815,208
Feb 18, 2025394.05396.00345.05359.30359.303,319,353
Feb 17, 2025378.90399.00366.45394.05394.051,958,011
Feb 14, 2025 1.00 Dividend
Feb 14, 2025405.90406.20373.20386.35386.352,190,772
Feb 13, 2025425.00427.10400.10403.45402.451,864,189
Feb 12, 2025407.00450.00393.40423.85422.804,125,902
Feb 11, 2025458.65460.20383.60406.95405.944,444,606
Feb 10, 2025497.90503.95452.40456.15455.021,882,165
Feb 7, 2025534.00539.20484.25489.90488.692,861,683
Feb 6, 2025533.00547.55524.75532.30530.981,061,531
Feb 5, 2025544.00553.50524.00532.05530.731,492,213
Feb 4, 2025544.50563.00528.15542.55541.211,675,209
Feb 3, 2025519.00542.00506.60536.50535.171,736,632
Feb 1, 2025493.90537.80488.15520.50519.211,878,159
Jan 31, 2025494.75502.60482.55491.85490.631,104,154
Jan 30, 2025468.00518.00451.20489.05487.842,949,281
Jan 29, 2025428.80469.50425.85465.50464.351,674,332
Jan 28, 2025444.90450.50409.95428.85427.791,903,750
Jan 27, 2025441.05453.45406.75438.05436.962,195,290
Jan 24, 2025472.00474.30437.80445.55444.451,099,761
Jan 23, 2025485.00488.00469.05472.60471.43769,770
Jan 22, 2025497.40497.40449.00477.45476.271,745,566
Jan 21, 2025527.20533.00491.55493.85492.631,154,314
Jan 20, 2025528.20544.25520.65523.75522.45856,041
Jan 17, 2025522.35536.00517.00525.35524.05994,037
Jan 16, 2025529.90569.00515.30521.95520.662,556,726
Jan 15, 2025529.00540.00512.85521.40520.111,751,789
Jan 14, 2025474.45540.90460.20519.95518.665,083,907
Jan 13, 2025459.80487.80453.60468.50467.341,350,820
Jan 10, 2025474.05495.00452.60467.65466.491,552,173
Jan 9, 2025482.45504.80465.10471.15469.981,856,886
Jan 8, 2025487.05492.45472.55478.95477.762,032,919
Jan 7, 2025417.80499.00417.80494.00492.789,365,502
Jan 6, 2025425.00428.70408.05416.05415.021,046,663
Jan 3, 2025417.50439.00414.00424.65423.601,502,850
Jan 2, 2025383.85428.80383.00416.35415.323,060,628
Jan 1, 2025387.50393.80377.85382.10381.15372,355
Dec 31, 2024375.85390.40373.40386.00385.04520,433
Dec 30, 2024390.20391.00374.00375.85374.92917,356
Dec 27, 2024412.00412.00388.15392.40391.43817,791
Dec 26, 2024411.40421.25393.95410.35409.33725,351
Dec 24, 2024408.60418.40402.05409.50408.49483,117
Dec 23, 2024415.60419.05401.00407.35406.34417,807
Dec 20, 2024439.90440.00408.20411.05410.03575,565
Dec 19, 2024405.00447.40403.05435.35434.271,277,035
Dec 18, 2024432.95434.35415.20420.05419.01540,050
Dec 17, 2024437.00454.75430.50433.60432.531,026,010
Dec 16, 2024425.70454.00416.05436.90435.822,091,363
Dec 13, 2024416.95429.00405.05422.05421.00655,035
Dec 12, 2024418.00431.00414.20417.25416.22540,598
Dec 11, 2024421.00422.05408.00414.15413.12370,496
Dec 10, 2024424.25428.45411.90419.80418.76604,663
Dec 9, 2024423.80445.45418.00420.35419.313,032,398
Dec 6, 2024371.05440.70366.00418.90417.866,932,032
Dec 5, 2024367.70371.45362.05367.25366.34551,488
Dec 4, 2024345.90368.00345.90362.30361.40912,470
Dec 3, 2024349.05358.80340.00345.90345.04813,823
Dec 2, 2024318.00349.80317.00349.80348.93934,393
Nov 29, 2024318.50322.00314.10318.00317.21191,218
Nov 28, 2024315.05326.00314.85317.85317.06360,647
Nov 27, 2024316.80319.45307.00316.55315.77391,029
Nov 26, 2024314.80319.00308.95316.30315.52440,785
Nov 25, 2024323.60328.30310.00313.40312.62283,217
Nov 22, 2024324.80330.00315.25317.15316.36202,152
Nov 21, 2024317.00327.00309.05322.85322.05341,718
Nov 19, 2024312.00334.40312.00313.85313.07446,293
Nov 18, 2024317.00323.00305.35308.80308.03333,880
Nov 14, 2024312.00322.70308.85312.50311.73317,801
Nov 13, 2024329.60334.70310.00312.10311.33535,509
Nov 12, 2024341.40344.55326.45329.60328.78305,716
Nov 11, 2024341.50348.00330.05340.30339.46371,340
Nov 8, 2024362.00364.90340.60346.20345.34706,916
Nov 7, 2024371.40390.70342.15353.60352.721,521,649
Nov 6, 2024354.85379.00354.00371.75370.83754,267
Nov 5, 2024343.80356.00343.80352.95352.08218,932
Nov 4, 2024357.95357.95339.10343.70342.85349,290
Nov 1, 2024355.15363.05354.25358.60357.71117,154
Oct 31, 2024358.00363.00350.30354.10353.22221,231
Oct 30, 2024352.55364.70350.00358.05357.16272,881
Oct 29, 2024356.00358.80345.00352.95352.08328,209
Oct 28, 2024343.80359.70328.00353.65352.77644,744
Oct 25, 2024356.50359.70331.55337.00336.16529,090
Oct 24, 2024362.80366.00352.80356.30355.42381,499
Oct 23, 2024351.00368.00345.75361.35360.45608,737
Oct 22, 2024376.85377.00351.05353.10352.22718,085
Oct 21, 2024388.60395.70373.50376.15375.22575,668
Oct 18, 2024374.75389.00355.10384.60383.651,188,698
Oct 17, 2024398.00399.70373.55376.40375.47952,392
Oct 16, 2024369.00405.20368.05396.60395.622,253,230
Oct 15, 2024370.00386.95361.50368.40367.49833,475
Oct 14, 2024361.00380.00354.45367.35366.441,143,922
Oct 11, 2024361.50368.00354.30357.75356.86346,613
Oct 10, 2024375.30381.70356.90359.60358.71916,097
Oct 9, 2024350.00375.30350.00375.30374.371,047,523
Oct 8, 2024309.00341.20305.10341.20340.35528,545
Oct 7, 2024349.00349.00307.45310.20309.431,097,999
Oct 4, 2024337.00349.95325.40338.60337.76685,374
Oct 3, 2024345.50348.50333.30337.30336.46369,945
Oct 1, 2024346.70354.80345.15350.75349.88533,363
Sep 30, 2024363.00367.65338.95346.35345.49760,618
Sep 27, 2024364.90374.75358.90366.20365.29543,313
Sep 26, 2024368.05369.65351.00362.30361.40581,789
Sep 25, 2024373.25377.15364.50367.65366.74394,416
Sep 24, 2024382.00386.00368.00370.85369.93604,481
Sep 23, 2024358.00389.00352.00379.20378.261,532,240
Sep 20, 2024348.00370.00346.10357.30356.41864,506
Sep 19, 2024350.90360.85337.05345.95345.09801,664
Sep 18, 2024373.70375.20347.10349.50348.63932,703
Sep 17, 2024375.00375.90363.00369.50368.58683,597
Sep 16, 2024389.70400.00370.35373.85372.921,456,987
Sep 13, 2024359.20389.00354.30385.85384.892,688,173
Sep 12, 2024348.00357.50343.00353.90353.02775,826
Sep 11, 2024341.00360.00339.05343.25342.401,277,622
Sep 10, 2024348.95351.80337.25340.15339.311,087,219
Sep 9, 2024331.50362.80325.35345.50344.642,884,798
Sep 6, 2024340.90348.30316.80331.50330.681,168,430
Sep 5, 2024340.00355.00332.55338.80337.961,667,076
Sep 4, 2024340.00347.00328.10336.45335.621,351,023
Sep 3, 2024318.65345.30306.00339.25338.413,557,838
Sep 2, 2024330.00332.00312.20313.95313.17580,615
Aug 30, 2024324.99333.40312.00321.94321.14958,428
Aug 29, 2024332.80345.01317.48322.34321.541,475,567
Aug 28, 2024332.00354.00315.00337.18336.345,050,030
Aug 27, 2024271.08325.29262.80325.29324.484,242,092
Aug 26, 2024286.50290.85270.00271.08270.411,190,301
Aug 23, 2024269.00291.00268.56286.14285.432,353,009
Aug 22, 2024 1.00 Dividend
Aug 22, 2024263.00272.00259.30268.56267.891,706,667
Aug 21, 2024247.00265.45242.65261.73260.083,134,821
Aug 20, 2024237.49246.89234.03244.86243.321,035,845
Aug 19, 2024237.43245.01233.61235.07233.591,225,164
Aug 16, 2024242.00242.19218.45232.97231.502,502,432
Aug 14, 2024245.00252.00229.37239.36237.855,086,204
Aug 13, 2024200.12241.11200.12240.05238.5412,672,442
Aug 12, 2024197.80207.00197.10200.93199.671,544,392
Aug 9, 2024196.45208.00193.71198.47197.223,713,650
Aug 8, 2024187.50196.00186.20193.71192.491,778,259
Aug 7, 2024181.20192.60180.50186.10184.93765,958
Aug 6, 2024180.10188.65179.10180.49179.35622,080
Aug 5, 2024182.00185.00176.00179.00177.87615,956
Aug 2, 2024186.55188.50182.92185.33184.16282,155
Aug 1, 2024189.21191.01186.00186.75185.58303,665
Jul 31, 2024191.99195.00187.11188.43187.24487,560
Jul 30, 2024188.78192.00185.75190.46189.26417,052
Jul 29, 2024194.00194.01187.85188.96187.77485,609
Jul 26, 2024189.30195.00185.15193.59192.37973,037
Jul 25, 2024184.21194.25182.75188.22187.04669,885
Jul 24, 2024186.15196.70185.55186.72185.551,947,815
Jul 23, 2024170.85185.83165.00184.32183.161,731,054
Jul 22, 2024165.00173.61165.00170.40169.33239,299
Jul 19, 2024176.15176.30168.70169.74168.67268,543
Jul 18, 2024172.35178.00172.35176.40175.29413,692
Jul 16, 2024178.00179.49172.00172.30171.22471,573
Jul 15, 2024181.00181.90176.01176.84175.73413,109
Jul 12, 2024184.98188.00180.00180.59179.45795,662
Jul 11, 2024176.00188.00175.92183.92182.762,036,212
Jul 10, 2024182.00184.40173.15175.85174.74594,069
Jul 9, 2024176.80185.00175.24184.14182.981,179,723
Jul 8, 2024177.60182.00174.00175.91174.80874,165
Jul 5, 2024179.00180.50174.31176.95175.84869,629
Jul 4, 2024164.00181.00164.00177.26176.153,088,237
Jul 3, 2024163.40165.99163.22164.05163.02229,167
Jul 2, 2024162.30164.80161.20163.06162.03287,053
Jul 1, 2024161.00166.20160.00161.66160.64466,025
Jun 28, 2024164.80164.80160.00160.73159.72284,474
Jun 27, 2024165.20165.80161.00161.80160.78179,090
Jun 26, 2024167.10167.10163.80164.90163.86237,190
Jun 25, 2024160.21168.90160.21165.80164.761,129,869
Jun 24, 2024162.00162.98159.00160.21159.20262,219
Jun 21, 2024164.95165.90162.00162.17161.15214,569
Jun 20, 2024161.50165.40160.26164.35163.32304,544
Jun 19, 2024161.50163.90157.75160.73159.72414,670
Jun 18, 2024166.00166.57159.71161.19160.18507,133
Jun 14, 2024168.99170.00163.95165.09164.05475,519
Jun 13, 2024166.05168.06164.67167.62166.57190,557
Jun 12, 2024165.90167.50165.50166.04165.00210,622
Jun 11, 2024167.70170.00164.95165.70164.66428,466
Jun 10, 2024169.25169.25166.30167.51166.46159,834
Jun 7, 2024172.70172.70166.50166.90165.85289,730
Jun 6, 2024166.95172.95164.90170.05168.98414,704
Jun 5, 2024150.00167.20143.55164.70163.66580,996
Jun 4, 2024157.90157.90144.10149.10148.16578,457
Jun 3, 2024161.90162.80156.00156.45155.47327,621
May 31, 2024162.10163.60155.50156.15155.17583,146
May 30, 2024163.00163.90160.85161.40160.38139,105
May 29, 2024164.20165.65162.05162.85161.83177,429
May 28, 2024170.00170.00164.00164.45163.42215,618
May 27, 2024175.00175.00169.20169.85168.78262,852
May 24, 2024175.15176.40171.05174.45173.35777,187
May 23, 2024163.00176.75163.00173.40172.312,083,753
May 22, 2024172.40172.40162.00163.50162.47613,003
May 21, 2024172.85172.85166.00166.75165.70409,613
May 17, 2024163.70169.00162.80166.10165.06173,824
May 16, 2024165.10166.70161.10163.05162.02176,616
May 15, 2024164.70166.50163.50164.70163.66131,760
May 14, 2024160.65168.25160.50164.60163.56286,369
May 13, 2024162.60163.05157.05160.50159.49237,743
May 10, 2024163.95164.55159.90162.00160.98182,421
May 9, 2024164.60165.95159.10160.25159.24179,460
May 8, 2024165.00166.70162.75164.70163.66214,917
May 7, 2024171.40171.40164.45165.25164.21317,592
May 6, 2024172.40173.40169.35170.55169.48149,993
May 3, 2024173.20174.75171.50171.95170.87130,445
May 2, 2024176.50177.05172.90173.65172.56159,895
Apr 30, 2024174.95177.55174.70175.10174.00151,670
Apr 29, 2024177.25178.50174.00174.65173.55164,623
Apr 26, 2024179.00179.65176.45177.10175.99278,597
Apr 25, 2024174.10181.60172.40179.05177.92391,186
Apr 24, 2024175.40177.25173.05174.10173.00222,313
Apr 23, 2024175.50176.80172.55173.75172.66186,347
Apr 22, 2024175.00178.30172.55175.45174.35320,725
Apr 19, 2024170.90174.45169.05171.55170.47258,731
Apr 18, 2024176.90178.05170.00171.40170.32400,491
Apr 16, 2024174.00178.00173.55175.45174.35288,570
Apr 15, 2024170.45177.65170.40174.10173.00645,624
Apr 12, 2024184.00186.50180.40181.25180.11340,915
Apr 10, 2024184.80187.15181.10181.85180.71199,229
Apr 9, 2024189.00190.40180.80182.45181.30349,887
Apr 8, 2024190.00192.05185.50186.65185.48398,588

Related Tickers

SENCO.NS Senco Gold Limited
288.70
-3.56%
 
ETHOSLTD.NS Ethos Limited
2,430.25
-0.82%
 
SKYGOLD.NS Sky Gold and Diamonds Limited
311.25
-4.99%
 
RBZJEWEL.NS RBZ Jewellers Limited
132.16
-5.00%
 
KALYANKJIL.NS Kalyan Jewellers India Limited
486.30
-0.17%
 
VAIBHAVGBL.NS Vaibhav Global Limited
200.60
-6.83%
 
VEERKRUPA.BO Veerkrupa Jewellers Limited
1.0300
-5.50%
 
SKYGOLD.BO Sky Gold and Diamonds Limited
311.00
-4.99%
 
ETHOSLTD.BO Ethos Limited
2,429.85
-1.00%
 
SENCO.BO Senco Gold Limited
288.40
-3.66%