NSE - Delayed Quote INR

Goodluck India Limited (GOODLUCK.NS)

970.45
-2.55
(-0.26%)
At close: June 6 at 3:30:02 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Jun 6, 2025981.75996.70965.00970.45970.4596,105
Jun 5, 2025970.50979.10965.00973.00973.0066,661
Jun 4, 2025968.60984.00963.10969.35969.3589,726
Jun 3, 2025955.00979.80955.00968.60968.60176,638
Jun 2, 2025944.00971.00930.50962.30962.30162,720
May 30, 2025936.50960.00935.05940.45940.45151,712
May 29, 2025898.25960.00895.85933.00933.00341,613
May 28, 2025901.15907.95885.00890.45890.4594,956
May 27, 2025903.50904.20885.00893.30893.3059,385
May 26, 2025886.30911.00882.80901.20901.20112,733
May 23, 2025911.15914.80876.05879.25879.25143,694
May 22, 2025927.80950.00895.00910.20910.20279,100
May 21, 2025954.75960.65907.20946.95946.95188,289
May 20, 2025905.00977.90900.00947.20947.20486,516
May 19, 2025818.80904.70817.55895.65895.65350,926
May 16, 2025810.50815.00794.60812.60812.6087,347
May 15, 2025820.70822.55801.65808.60808.60135,254
May 14, 2025799.55815.00795.40810.30810.30118,935
May 13, 2025781.00815.00781.00794.60794.60141,727
May 12, 2025707.00808.00707.00792.45792.45524,859
May 9, 2025700.00713.35685.70689.75689.7593,627
May 8, 2025728.00739.55705.00709.80709.8062,673
May 7, 2025706.00721.30703.20715.05715.05119,350
May 6, 2025739.00741.15705.95713.65713.6566,290
May 5, 2025722.45746.90715.85739.05739.0571,587
May 2, 2025725.00736.60717.95718.85718.8541,916
Apr 30, 2025732.95742.85715.05722.40722.4087,809
Apr 29, 2025777.70777.70738.00744.10744.1087,704
Apr 28, 2025750.00773.95745.00766.20766.2064,303
Apr 25, 2025791.00797.40748.30763.75763.7598,592
Apr 24, 2025807.80808.45790.00791.00791.0039,985
Apr 23, 2025789.00815.00780.00804.40804.4096,362
Apr 22, 2025810.00815.85780.65787.35787.3591,373
Apr 21, 2025770.90809.00768.90805.05805.05113,524
Apr 17, 2025776.00777.65764.40770.90770.9063,073
Apr 16, 2025762.00779.20761.95774.30774.3088,723
Apr 15, 2025737.10766.50726.35756.90756.90173,996
Apr 11, 2025705.00732.00675.60722.75722.75272,907
Apr 9, 2025666.30674.45657.00662.35662.3564,484
Apr 8, 2025676.80698.55668.55686.80686.8081,761
Apr 7, 2025592.20675.00592.20655.95655.95204,001
Apr 4, 2025754.10754.10704.00712.60712.60106,725
Apr 3, 2025745.00758.40717.55752.25752.2581,596
Apr 2, 2025743.90745.15712.60737.25737.25109,873
Apr 1, 2025706.00742.95699.15737.90737.90133,868
Mar 28, 2025726.00743.90693.45698.75698.75158,101
Mar 27, 2025724.30733.90705.00721.30721.30220,314
Mar 26, 2025759.00763.30715.00720.00720.00151,819
Mar 25, 2025773.60781.95752.00756.65756.65246,737
Mar 24, 2025736.00768.45728.00761.70761.70257,772
Mar 21, 2025730.00744.85718.95730.10730.10159,917
Mar 20, 2025719.95749.90715.55722.95722.95209,381
Mar 19, 2025659.20715.00659.20711.95711.95308,615
Mar 18, 2025624.75624.75624.75624.75624.75-
Mar 17, 2025648.50654.00621.05624.75624.75150,268
Mar 13, 2025668.50674.20639.05645.30645.3099,029
Mar 12, 2025672.55685.25658.70663.75663.75110,673
Mar 11, 2025670.00689.70661.55672.15672.15149,334
Mar 10, 2025723.80735.95680.10685.85685.85125,603
Mar 7, 2025677.35729.00677.35717.65717.65228,231
Mar 6, 2025641.10696.00641.10687.65687.65207,544
Mar 5, 2025630.00666.00630.00638.85638.85154,384
Mar 4, 2025610.00649.30608.05639.60639.6094,963
Mar 3, 2025638.00644.00588.85625.00625.00215,130
Feb 28, 2025611.10644.40601.70633.60633.60151,370
Feb 27, 2025662.00665.90635.60645.25645.2568,998
Feb 25, 2025670.55681.60660.15663.75663.7580,263
Feb 24, 2025674.05682.70651.10669.30669.3093,524
Feb 21, 2025676.10690.00661.05679.75679.75140,038
Feb 20, 2025654.70699.70642.55672.10672.10172,708
Feb 19, 2025617.00668.95604.70655.90655.90306,143
Feb 18, 2025636.05645.00567.75617.00617.001,446,293
Feb 17, 2025698.05710.00662.20666.65666.65199,693
Feb 14, 2025749.70751.60687.95702.70702.70209,043
Feb 13, 2025750.00757.85731.00740.20740.2061,665
Feb 12, 2025750.00761.50693.00744.55744.55176,492
Feb 11, 2025790.00792.45729.55742.65742.65179,325
Feb 10, 2025810.10824.00784.95795.70795.7083,181
Feb 7, 2025860.00860.00829.00833.60833.6080,841
Feb 6, 2025873.75874.45842.75850.20850.2057,355
Feb 5, 2025858.00874.90848.05872.95872.9555,707
Feb 4, 2025860.00864.90832.75846.00846.0052,401
Feb 3, 2025842.15864.90820.00848.95848.9560,832
Feb 1, 2025864.60869.00843.55859.60859.6057,619
Jan 31, 2025848.15858.00843.10851.75851.7536,168
Jan 30, 2025833.00861.95833.00851.65851.6560,903
Jan 29, 2025792.00858.60792.00844.30844.3094,716
Jan 28, 2025811.55812.00783.50799.65799.6581,889
Jan 27, 2025841.10844.35786.00808.20808.20119,113
Jan 24, 2025840.00856.00829.50850.85850.8577,368
Jan 23, 2025851.00860.00815.50836.75836.75177,806
Jan 22, 2025897.30897.30843.00852.55852.55101,259
Jan 21, 2025889.25911.25872.00883.80883.8054,280
Jan 20, 2025874.00899.00864.05894.70894.7052,678
Jan 17, 2025883.40885.00858.10862.90862.9072,692
Jan 16, 2025882.20898.00875.95883.40883.4065,126
Jan 15, 2025884.90886.35864.55869.00869.0038,677
Jan 14, 2025859.85879.90850.50873.15873.1572,452
Jan 13, 2025890.05890.05837.60846.45846.45118,210
Jan 10, 2025914.00924.50882.70890.05890.05132,852
Jan 9, 2025955.15958.55898.10904.20904.20152,302
Jan 8, 2025981.45982.45945.75955.15955.1542,517
Jan 7, 2025949.95974.50949.95961.45961.4561,775
Jan 6, 20251,001.101,009.90936.80947.00947.0088,381
Jan 3, 2025980.90999.00973.60990.70990.7076,867
Jan 2, 2025976.70987.65960.90974.75974.7580,478
Jan 1, 2025935.00980.00927.30968.00968.0097,181
Dec 31, 2024933.90934.45909.20929.30929.3041,655
Dec 30, 2024951.00951.00910.00917.95917.9546,678
Dec 27, 2024933.80949.90930.00947.05947.0553,597
Dec 26, 2024915.35944.00915.35928.55928.55106,842
Dec 24, 2024925.00929.95910.00914.35914.3533,862
Dec 23, 2024943.70945.45905.60919.10919.1084,377
Dec 20, 2024972.25972.25926.50929.75929.75143,419
Dec 19, 2024957.95987.25940.00965.50965.5072,654
Dec 18, 2024972.00976.55950.10953.75953.7577,122
Dec 17, 2024967.00975.35953.05966.80966.8061,268
Dec 16, 2024968.50980.10958.00960.30960.3036,888
Dec 13, 2024974.05978.90953.20965.60965.6077,516
Dec 12, 2024983.30991.25969.00976.15976.1553,815
Dec 11, 2024997.85999.95980.00983.10983.1066,870
Dec 10, 2024979.60999.00977.05995.30995.3091,295
Dec 9, 20241,001.001,004.90975.30979.60979.6084,610
Dec 6, 20241,009.901,013.00988.05992.85992.85138,175
Dec 5, 2024990.751,022.00985.051,007.001,007.00158,943
Dec 4, 20241,017.901,025.00968.25983.20983.20103,486
Dec 3, 2024996.551,034.65990.951,002.851,002.85132,923
Dec 2, 2024987.601,000.00980.05990.65990.6577,224
Nov 29, 2024999.901,000.00972.75987.60987.6075,261
Nov 28, 2024990.401,000.00982.55993.65993.6556,157
Nov 27, 2024962.30997.00956.90992.45992.4589,160
Nov 26, 2024949.00979.00948.95962.30962.3076,320
Nov 25, 2024954.00961.55944.00946.50946.5056,105
Nov 22, 2024965.00970.40938.30944.00944.0073,747
Nov 21, 2024954.00974.00920.60962.30962.30173,184
Nov 19, 2024944.20953.95918.00926.35926.3562,986
Nov 18, 2024950.00955.40922.30941.45941.4578,535
Nov 14, 2024950.00959.50924.05938.55938.5587,225
Nov 13, 20241,003.001,006.45941.00946.00946.00140,373
Nov 12, 20241,060.001,060.00990.551,006.451,006.45449,378
Nov 11, 2024963.95971.60931.20947.80947.8075,635
Nov 8, 2024992.25994.40963.20968.90968.9054,550
Nov 7, 2024998.901,004.15973.80987.10987.1079,537
Nov 6, 2024949.95994.00949.95989.55989.5578,444
Nov 5, 2024936.00955.00936.00948.20948.2037,735
Nov 4, 2024966.15966.40921.80936.25936.2587,911
Nov 1, 2024945.55969.90945.55957.40957.4033,057
Oct 31, 2024940.00954.20931.75938.85938.8560,260
Oct 30, 2024945.40964.20930.60946.40946.4093,769
Oct 29, 2024897.00944.95897.00936.05936.05133,855
Oct 28, 2024930.05937.85881.10904.30904.30264,536
Oct 25, 2024930.00941.85899.85929.15929.15125,029
Oct 24, 2024995.401,003.95926.50930.55930.55183,541
Oct 23, 2024981.251,003.45946.00990.60990.60106,207
Oct 22, 20241,029.001,029.00962.80970.20970.2099,442
Oct 21, 20241,050.051,062.451,015.051,019.151,019.1557,721
Oct 18, 20241,069.901,069.901,035.651,049.201,049.2094,771
Oct 17, 20241,108.551,114.901,054.151,059.751,059.75100,574
Oct 16, 20241,066.001,114.951,058.001,105.101,105.10107,815
Oct 15, 20241,077.401,080.901,059.951,065.151,065.1539,525
Oct 14, 20241,079.201,097.001,058.101,074.701,074.7082,341
Oct 11, 20241,056.001,094.701,045.301,062.601,062.60136,650
Oct 10, 20241,075.001,084.901,060.051,064.651,064.6579,972
Oct 9, 20241,114.351,140.101,066.501,071.901,071.9094,956
Oct 8, 20241,050.551,113.751,047.051,092.501,092.50190,819
Oct 7, 20241,120.101,134.501,033.001,064.001,064.00178,052
Oct 4, 20241,169.901,174.651,107.351,116.601,116.60150,548
Oct 3, 20241,175.001,182.001,133.001,167.151,167.15166,790
Oct 1, 20241,176.701,189.001,169.151,173.601,173.6059,475
Sep 30, 20241,189.951,192.001,159.001,167.051,167.0572,954
Sep 27, 20241,149.901,190.001,133.101,185.501,185.50145,595
Sep 26, 20241,176.751,189.901,139.001,143.901,143.90104,198
Sep 25, 20241,182.451,198.801,169.101,176.751,176.75102,711
Sep 24, 20241,233.001,233.001,176.101,184.751,184.75154,659
Sep 23, 20241,223.151,250.001,206.751,232.501,232.50154,328
Sep 20, 2024 1 Dividend
Sep 20, 20241,230.251,239.401,197.051,217.651,217.65134,607
Sep 19, 20241,269.901,274.851,201.101,220.901,219.90131,493
Sep 18, 20241,303.951,303.951,230.001,246.201,245.18253,817
Sep 17, 20241,293.001,330.001,266.451,301.501,300.43265,214
Sep 16, 20241,240.001,306.001,240.001,291.251,290.19445,430
Sep 13, 20241,206.851,274.701,199.551,230.051,229.04244,763
Sep 12, 20241,209.801,229.101,199.351,203.951,202.9678,677
Sep 11, 20241,227.001,240.001,189.051,208.101,207.11119,166
Sep 10, 20241,228.301,232.851,208.001,217.451,216.4573,069
Sep 9, 20241,228.201,240.001,209.201,229.801,228.79104,811
Sep 6, 20241,200.451,259.001,197.601,222.551,221.55342,240
Sep 5, 20241,169.901,204.951,163.001,196.101,195.12139,292
Sep 4, 20241,140.001,181.701,136.251,168.601,167.64129,107
Sep 3, 20241,215.001,224.901,122.001,146.701,145.76408,714
Sep 2, 20241,175.001,219.001,175.001,212.801,211.81336,778
Aug 30, 20241,153.101,178.901,136.951,163.851,162.90286,415
Aug 29, 20241,145.001,179.001,130.201,151.601,150.66747,896
Aug 28, 20241,044.001,135.001,043.001,124.201,123.281,273,158
Aug 27, 2024908.001,053.60908.001,042.651,041.80930,979
Aug 26, 2024904.75925.00895.00920.05919.30149,972
Aug 23, 2024894.00909.90886.00891.40890.6763,733
Aug 22, 2024905.25912.00895.90898.55897.8149,159
Aug 21, 2024896.00903.70885.05896.30895.5769,154
Aug 20, 2024900.00912.20886.85895.20894.47110,073
Aug 19, 2024905.40928.35898.15904.45903.7154,681
Aug 16, 2024905.60924.75897.00900.70899.9643,965
Aug 14, 2024911.00911.00883.05895.90895.1730,710
Aug 13, 2024939.90940.00897.00900.35899.6186,762
Aug 12, 2024927.40934.50913.50926.00925.2488,935
Aug 9, 2024907.90941.00905.00927.40926.64141,173
Aug 8, 2024899.95927.90891.90903.15902.4151,800
Aug 7, 2024881.20904.50881.20899.05898.3133,016
Aug 6, 2024902.00908.10870.00873.05872.3370,810
Aug 5, 2024885.00926.75880.00886.45885.72125,647
Aug 2, 2024903.00909.40888.55902.60901.8661,623
Aug 1, 2024930.00933.85902.55908.25907.5184,182
Jul 31, 2024936.60937.75920.15924.50923.7466,515
Jul 30, 2024945.00950.90892.20931.30930.54270,095
Jul 29, 2024947.50962.00940.00945.95945.18202,830
Jul 26, 2024940.00947.50933.60938.45937.6884,542
Jul 25, 2024927.85945.00921.05941.50940.7382,589
Jul 24, 2024910.00950.00910.00936.00935.23161,286
Jul 23, 2024881.00909.80838.35905.70904.96128,773
Jul 22, 2024890.00890.85866.20879.05878.3382,587
Jul 19, 2024900.00900.90871.95877.30876.58136,815
Jul 18, 2024925.10930.95895.00900.65899.91120,639
Jul 16, 2024924.00935.50915.80930.70929.94117,629
Jul 15, 2024919.75927.95915.00919.70918.9554,293
Jul 12, 2024922.00932.65911.00921.15920.4062,413
Jul 11, 2024932.50932.50901.00910.10909.3598,556
Jul 10, 2024948.00953.00907.00921.90921.14164,852
Jul 9, 2024974.10989.95949.00952.60951.8290,253
Jul 8, 2024994.00995.95968.00971.05970.25152,104
Jul 5, 2024942.55980.10930.40978.95978.15259,263
Jul 4, 2024915.70964.40915.70937.55936.78373,841
Jul 3, 2024925.00925.65913.00915.70914.95129,035
Jul 2, 2024917.00921.00908.95915.25914.50159,540
Jul 1, 2024923.85926.40906.10909.35908.61136,453
Jun 28, 2024904.25960.00900.10920.15919.40307,309
Jun 27, 2024906.80912.45888.10904.25903.5179,025
Jun 26, 2024905.60905.85886.00897.80897.0678,016
Jun 25, 2024918.80923.40900.00900.85900.1184,611
Jun 24, 2024909.95931.80897.30914.00913.25102,790
Jun 21, 2024929.50931.05910.00912.05911.3046,032
Jun 20, 2024926.85930.95917.00924.95924.1957,021
Jun 19, 2024940.00947.90917.00923.85923.0998,672
Jun 18, 2024920.00940.00911.15937.85937.08135,830
Jun 14, 2024927.15935.45911.70916.00915.2568,175
Jun 13, 2024936.00948.00920.10927.15926.39114,093
Jun 12, 2024880.55931.85880.50923.60922.84199,489
Jun 11, 2024870.50887.35870.05880.55879.8364,910
Jun 10, 2024879.95884.00860.05870.30869.5959,170
Jun 7, 2024850.95878.00848.65871.70870.9962,793
Jun 6, 2024859.80873.70845.00850.95850.2553,663

Related Tickers

STEELCAS.NS Steelcast Limited
1,068.60
-1.86%
 
PRAKASH.NS Prakash Industries Limited
168.73
+4.48%
 
HARIOMPIPE.NS Hariom Pipe Industries Limited
424.30
-2.31%
 
SARDAEN.NS Sarda Energy & Minerals Limited
435.95
-1.45%
 
SUNFLAG.NS Sunflag Iron and Steel Company Limited
297.00
-0.03%
 
SURYAROSNI.NS Surya Roshni Limited
335.70
-1.31%
 
WELCORP.NS Welspun Corp Limited
966.30
+0.41%
 
MANINDS.NS Man Industries (India) Limited
398.00
+0.47%
 
HITECH.NS Hi-Tech Pipes Limited
102.90
+7.02%
 
JINDALSAW.NS Jindal Saw Limited
217.85
+1.06%