Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Delayed Quote INR

Goodyear India Limited (GOODYEAR.BO)

869.55
-29.70
(-3.30%)
At close: 3:29:26 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 2025900.05913.25864.00869.55869.5510,302
Apr 24, 2025900.10918.00896.50899.25899.257,538
Apr 23, 2025925.00943.00897.20914.05914.0513,738
Apr 22, 2025952.00953.00916.00922.55922.5513,528
Apr 21, 2025918.00959.00900.00916.90916.9014,541
Apr 17, 2025865.00910.00865.00902.00902.0016,346
Apr 16, 2025865.00875.00852.20863.05863.056,064
Apr 15, 2025842.50878.50842.50859.60859.609,931
Apr 11, 2025849.00849.00834.15839.65839.652,899
Apr 9, 2025839.90840.00832.80835.65835.652,154
Apr 8, 2025823.10836.30820.05831.05831.053,052
Apr 7, 2025811.30828.90808.00816.30816.308,621
Apr 4, 2025847.00847.00825.10830.45830.453,509
Apr 3, 2025850.00852.25833.70842.15842.152,956
Apr 2, 2025843.00848.55828.05841.00841.003,311
Apr 1, 2025814.95849.80809.20836.85836.857,850
Mar 28, 2025822.90822.95811.70814.45814.4513,029
Mar 27, 2025824.30830.00810.05815.25815.2514,936
Mar 26, 2025832.50835.00814.05815.25815.2514,258
Mar 25, 2025841.05847.75822.30830.80830.8011,795
Mar 24, 2025840.65854.40833.00839.05839.0515,373
Mar 21, 2025846.00846.00833.10837.65837.6511,404
Mar 20, 2025834.00848.60828.00838.25838.2512,853
Mar 19, 2025826.00835.00818.00828.55828.558,124
Mar 18, 2025818.70824.00812.40818.10818.108,184
Mar 17, 2025810.10827.95806.00810.75810.758,076
Mar 13, 2025824.80840.00816.00818.25818.258,718
Mar 12, 2025832.00841.90816.00821.85821.857,561
Mar 11, 2025832.25847.00825.10827.95827.954,497
Mar 10, 2025841.80859.00823.30832.25832.257,768
Mar 7, 2025833.05845.95833.05838.65838.654,565
Mar 6, 2025829.80850.00827.00842.80842.808,152
Mar 5, 2025812.80834.80812.80827.75827.755,477
Mar 4, 2025827.30827.30810.65816.70816.708,729
Mar 3, 2025854.95854.95823.00827.30827.306,920
Feb 28, 2025869.95869.95825.00836.95836.955,208
Feb 27, 2025884.90884.90853.10854.95854.955,102
Feb 25, 2025876.40881.95862.00865.55865.556,938
Feb 24, 2025870.00885.00868.05877.25877.253,074
Feb 21, 2025870.00890.00863.00876.90876.905,115
Feb 20, 2025869.95879.00856.40878.25878.253,931
Feb 19, 2025859.95878.60851.00866.45866.453,400
Feb 18, 2025869.95876.90850.00851.40851.405,122
Feb 17, 2025876.95886.00860.00863.50863.509,934
Feb 14, 2025900.05914.20860.00877.05877.058,733
Feb 13, 2025926.90950.00880.00918.50918.5017,118
Feb 12, 2025931.50938.40909.00913.90913.905,564
Feb 11, 2025954.00954.00928.60931.45931.4510,758
Feb 10, 2025944.05955.00933.50949.70949.702,719
Feb 7, 2025941.90949.00938.10945.50945.502,029
Feb 6, 2025958.90959.95925.80932.60932.6017,757
Feb 5, 2025959.90964.50946.60954.20954.2013,957
Feb 4, 2025942.85968.80942.85951.15951.1513,105
Feb 3, 2025950.65950.65936.00941.65941.655,187
Feb 1, 2025948.65958.00943.00950.65950.651,762
Jan 31, 2025941.80949.00937.25948.65948.653,486
Jan 30, 2025937.00948.00936.60941.80941.802,658
Jan 29, 2025947.95950.00936.00937.20937.203,642
Jan 28, 2025918.00953.80918.00937.70937.702,666
Jan 27, 2025947.30947.30916.00929.25929.258,135
Jan 24, 2025955.00959.90944.15951.05951.054,109
Jan 23, 2025951.00967.90943.10951.90951.904,726
Jan 22, 2025952.05955.00935.00942.15942.158,191
Jan 21, 2025947.80964.95942.95951.65951.654,529
Jan 20, 2025940.20955.00937.00947.80947.808,295
Jan 17, 2025988.00988.00937.00944.50944.5015,279
Jan 16, 2025964.95969.00951.10967.10967.102,846
Jan 15, 2025969.90969.90935.80958.20958.204,105
Jan 14, 2025972.00972.00940.00956.75956.753,960
Jan 13, 20251,000.001,005.00916.10932.20932.2012,816
Jan 10, 20251,005.051,018.35990.00991.65991.656,486
Jan 9, 20251,017.001,017.001,002.001,005.051,005.052,243
Jan 8, 20251,006.101,025.001,005.101,019.301,019.303,414
Jan 7, 20251,011.451,017.901,002.501,015.301,015.303,494
Jan 6, 20251,020.251,028.851,000.001,001.401,001.404,567
Jan 3, 20251,011.301,026.801,011.301,020.251,020.252,508
Jan 2, 20251,020.901,024.001,005.001,018.451,018.453,699
Jan 1, 20251,001.201,028.001,001.201,013.101,013.104,585
Dec 31, 20241,014.901,014.901,000.451,004.851,004.853,325
Dec 30, 20241,025.001,025.001,003.951,006.401,006.404,470
Dec 27, 20241,021.001,021.001,006.001,014.101,014.102,319
Dec 26, 20241,010.001,022.001,002.101,016.351,016.354,547
Dec 24, 20241,000.951,019.851,000.951,009.201,009.202,922
Dec 23, 20241,012.101,030.00999.001,000.951,000.955,338
Dec 20, 20241,035.001,035.001,009.101,011.951,011.958,619
Dec 19, 20241,011.001,030.001,011.001,027.701,027.702,620
Dec 18, 20241,027.151,039.851,021.501,022.651,022.653,668
Dec 17, 20241,044.901,044.901,025.551,030.501,030.503,467
Dec 16, 20241,030.101,049.001,025.951,030.351,030.354,195
Dec 13, 20241,034.051,036.001,021.201,028.651,028.653,387
Dec 12, 20241,030.051,045.401,030.051,034.051,034.054,291
Dec 11, 20241,041.001,068.801,025.101,037.051,037.054,637
Dec 10, 20241,055.001,069.851,036.051,041.101,041.106,952
Dec 9, 20241,025.101,078.001,022.101,051.051,051.0514,813
Dec 6, 20241,035.401,045.901,026.951,028.351,028.356,417
Dec 5, 20241,032.201,040.051,027.201,035.401,035.404,459
Dec 4, 20241,033.201,046.651,024.951,035.351,035.354,285
Dec 3, 20241,044.001,048.501,029.901,032.051,032.053,632
Dec 2, 20241,038.751,050.001,028.001,030.251,030.255,867
Nov 29, 20241,048.101,084.001,025.001,038.751,038.758,417
Nov 28, 20241,033.701,048.001,022.301,038.101,038.103,466
Nov 27, 20241,022.801,039.951,014.151,030.701,030.704,669
Nov 26, 20241,025.001,026.751,020.001,022.801,022.802,697
Nov 25, 20241,020.001,028.001,011.101,018.251,018.253,137
Nov 22, 20241,001.301,017.951,001.001,011.201,011.206,875
Nov 21, 20241,019.001,019.001,000.001,005.001,005.004,575
Nov 19, 20241,015.001,023.001,006.601,011.201,011.205,975
Nov 18, 20241,014.001,014.001,000.001,006.401,006.404,303
Nov 14, 20241,011.101,019.901,003.101,005.201,005.205,041
Nov 13, 20241,033.001,033.001,010.001,011.501,011.505,947
Nov 12, 20241,021.001,036.651,015.001,021.201,021.202,862
Nov 11, 20241,042.701,042.701,025.001,030.201,030.205,731
Nov 8, 20241,032.951,040.051,020.101,031.701,031.705,428
Nov 7, 20241,025.001,042.001,016.501,035.601,035.6010,168
Nov 6, 20241,029.901,029.901,013.901,016.601,016.6013,784
Nov 4, 20241,038.001,042.001,013.001,020.701,020.708,749
Nov 1, 20241,029.851,043.001,023.001,033.301,033.302,957
Oct 31, 20241,009.001,024.951,007.101,015.901,015.905,290
Oct 29, 20241,044.751,044.751,015.001,020.201,020.207,170
Oct 28, 20241,030.551,049.901,025.001,027.551,027.555,486
Oct 25, 20241,059.901,064.701,020.051,030.051,030.057,639
Oct 24, 20241,068.951,068.951,041.101,054.651,054.654,064
Oct 23, 20241,054.401,074.501,030.001,057.051,057.057,512
Oct 22, 20241,114.951,114.951,030.101,054.401,054.4038,005
Oct 21, 20241,128.801,128.801,101.451,103.801,103.805,176
Oct 18, 20241,102.501,126.851,099.001,113.351,113.353,498
Oct 17, 20241,133.001,133.001,101.001,106.751,106.754,111
Oct 16, 20241,114.001,122.801,099.551,112.801,112.807,387
Oct 15, 20241,122.501,137.001,095.001,103.351,103.359,789
Oct 14, 20241,122.001,138.001,121.901,127.001,127.003,068
Oct 11, 20241,139.951,143.701,121.001,126.951,126.953,779
Oct 10, 20241,132.001,138.951,126.151,134.351,134.352,874
Oct 9, 20241,113.801,133.001,110.801,125.751,125.756,870
Oct 8, 20241,115.001,118.001,105.001,108.851,108.8510,974
Oct 7, 20241,142.001,151.201,110.001,111.251,111.258,432
Oct 4, 20241,152.001,160.001,141.001,141.951,141.957,426
Oct 3, 20241,162.851,162.851,150.001,150.351,150.355,903
Oct 1, 20241,164.951,168.951,160.001,162.851,162.855,333
Sep 30, 20241,168.001,168.001,152.001,157.701,157.708,836
Sep 27, 20241,165.001,173.501,157.501,162.001,162.0013,775
Sep 26, 20241,167.901,167.901,156.051,158.801,158.803,509
Sep 25, 20241,157.001,170.001,155.151,161.751,161.756,152
Sep 24, 20241,168.951,169.001,156.201,160.101,160.103,249
Sep 23, 20241,169.901,169.901,154.001,158.251,158.258,069
Sep 20, 20241,167.901,168.701,155.001,159.701,159.707,247
Sep 19, 20241,161.201,171.001,154.001,156.601,156.607,553
Sep 18, 20241,173.901,173.901,157.501,161.151,161.155,364
Sep 17, 20241,174.851,178.201,156.001,161.801,161.809,813
Sep 16, 20241,177.001,177.001,162.001,171.851,171.857,581
Sep 13, 20241,173.851,173.851,159.901,165.851,165.8514,358
Sep 12, 20241,166.001,174.501,160.051,163.151,163.156,028
Sep 11, 20241,176.351,176.351,161.201,164.751,164.759,157
Sep 10, 20241,159.951,175.001,159.951,166.351,166.355,896
Sep 9, 20241,169.151,176.551,149.101,152.801,152.8010,331
Sep 6, 20241,180.601,188.501,167.501,170.701,170.707,584
Sep 5, 20241,182.001,187.951,169.951,180.601,180.609,937
Sep 4, 20241,183.801,183.801,167.251,172.401,172.404,029
Sep 3, 20241,180.001,189.001,168.551,176.151,176.1511,430
Sep 2, 20241,166.101,185.001,161.901,182.151,182.1515,035
Aug 30, 20241,183.901,183.901,164.001,172.451,172.454,949
Aug 29, 20241,175.451,175.451,170.051,174.101,174.104,734
Aug 28, 20241,175.001,177.901,161.101,170.451,170.454,469
Aug 26, 20241,172.201,186.001,161.951,172.451,172.457,622
Aug 23, 20241,166.201,175.001,166.201,172.201,172.205,247
Aug 22, 20241,168.001,180.051,161.001,171.951,171.9511,186
Aug 21, 20241,174.901,174.901,162.901,164.251,164.2513,408
Aug 20, 20241,171.001,185.001,158.001,171.601,171.608,117
Aug 19, 20241,164.001,173.301,150.001,160.001,160.0010,099
Aug 16, 20241,167.001,183.001,154.001,159.001,159.005,844
Aug 14, 20241,177.051,193.901,157.051,163.101,163.105,000
Aug 13, 20241,197.551,199.001,172.651,177.051,177.053,607
Aug 12, 20241,180.301,207.001,170.001,197.551,197.559,436
Aug 9, 20241,177.251,187.501,177.251,183.301,183.302,601
Aug 8, 20241,180.001,188.351,173.351,177.151,177.153,452
Aug 7, 20241,181.051,196.251,176.951,180.601,180.606,255
Aug 6, 20241,189.201,208.701,172.001,176.351,176.356,394
Aug 5, 20241,197.001,210.001,174.001,189.301,189.3012,252
Aug 2, 20241,240.001,240.001,198.501,219.001,219.0026,193
Aug 1, 20241,222.001,260.001,216.551,238.401,238.4026,648
Jul 31, 20241,210.001,235.001,210.001,221.751,221.7517,457
Jul 30, 20241,187.101,222.001,187.101,212.351,212.3520,061
Jul 29, 20241,200.001,205.001,185.251,187.251,187.256,497
Jul 26, 20241,191.001,191.001,177.001,188.401,188.405,553
Jul 25, 20241,170.051,182.001,170.051,177.801,177.804,186
Jul 24, 20241,177.551,190.051,170.101,175.801,175.805,642
Jul 23, 2024 15 Dividend
Jul 23, 20241,200.001,205.001,156.101,177.551,177.5510,289
Jul 22, 20241,196.901,215.001,188.051,190.651,175.657,516
Jul 19, 20241,204.701,204.701,175.151,189.001,174.028,512
Jul 18, 20241,208.001,215.951,196.001,204.701,189.529,169
Jul 16, 20241,210.001,217.451,205.051,209.451,194.2111,887
Jul 15, 20241,197.001,234.001,194.001,200.551,185.4331,406
Jul 12, 20241,182.051,201.001,180.201,190.651,175.658,446
Jul 11, 20241,185.101,198.851,180.001,186.101,171.166,394
Jul 10, 20241,187.201,235.001,180.001,183.751,168.8415,405
Jul 9, 20241,181.101,202.001,180.001,196.251,181.188,865
Jul 8, 20241,192.001,197.301,182.001,184.601,169.685,993
Jul 5, 20241,183.051,204.001,183.051,187.201,172.246,924
Jul 4, 20241,201.201,205.001,190.001,191.751,176.749,064
Jul 3, 20241,209.901,211.001,195.201,203.451,188.297,496
Jul 2, 20241,204.001,227.001,191.201,198.051,182.9612,675
Jul 1, 20241,197.801,208.801,185.001,189.401,174.4210,170
Jun 28, 20241,160.001,221.101,158.001,198.651,183.5535,387
Jun 27, 20241,169.001,177.801,156.951,158.751,144.159,056
Jun 26, 20241,178.001,185.001,145.001,150.601,136.1025,647
Jun 25, 20241,180.201,187.001,152.001,174.351,159.5611,450
Jun 24, 20241,165.101,177.901,165.101,173.951,159.165,098
Jun 21, 20241,184.901,190.001,160.951,175.101,160.303,959
Jun 20, 20241,187.501,187.501,155.001,185.701,170.769,069
Jun 19, 20241,203.001,203.001,176.001,184.451,169.535,383
Jun 18, 20241,175.051,205.001,175.051,192.051,177.037,754
Jun 14, 20241,176.001,188.001,173.051,182.401,167.507,840
Jun 13, 20241,179.851,179.851,168.001,176.051,161.238,254
Jun 12, 20241,168.001,178.951,161.301,171.101,156.355,415
Jun 11, 20241,161.001,179.751,156.051,167.051,152.359,016
Jun 10, 20241,160.001,175.001,155.001,162.801,148.156,090
Jun 7, 20241,159.001,160.001,147.601,158.551,143.956,714
Jun 6, 20241,131.001,155.001,131.001,147.601,133.145,577
Jun 5, 20241,126.201,144.651,100.101,138.201,123.867,731
Jun 4, 20241,148.501,148.501,091.001,126.201,112.0113,333
Jun 3, 20241,151.001,157.801,141.401,144.401,129.988,268
May 31, 20241,141.001,159.001,137.001,141.401,127.024,670
May 30, 20241,138.101,152.301,138.101,146.001,131.566,634
May 29, 20241,159.001,159.001,145.001,149.051,134.579,532
May 28, 20241,177.001,178.001,140.001,152.551,138.0326,545
May 27, 20241,218.001,227.901,205.001,209.951,194.718,087
May 24, 20241,209.901,228.951,209.901,215.801,200.485,724
May 23, 20241,228.101,228.101,205.001,209.901,194.667,180
May 22, 20241,230.001,240.001,220.001,228.101,212.638,811
May 21, 20241,200.001,228.751,200.001,223.851,208.4314,095
May 17, 20241,175.001,184.951,166.601,182.401,167.509,550
May 16, 20241,184.951,184.951,150.001,155.351,140.798,951
May 15, 20241,166.851,180.001,155.001,164.251,149.586,927
May 14, 20241,154.101,168.951,150.101,161.001,146.376,864
May 13, 20241,154.501,155.001,121.101,146.901,132.454,445
May 10, 20241,163.951,163.951,121.251,136.151,121.848,853
May 9, 20241,174.951,174.951,145.001,151.851,137.347,402
May 8, 20241,162.101,168.651,158.001,160.651,146.033,094
May 7, 20241,165.051,177.001,157.101,161.001,146.374,301
May 6, 20241,168.001,183.801,160.101,165.901,151.215,557
May 3, 20241,172.001,179.801,170.001,175.201,160.397,233
May 2, 20241,165.001,177.001,165.001,172.401,157.635,684
Apr 30, 20241,160.101,182.001,160.101,166.951,152.257,090
Apr 29, 20241,174.951,174.951,160.001,164.651,149.987,282
Apr 26, 20241,184.001,184.001,160.001,168.201,153.485,220
Apr 25, 20241,167.001,180.801,160.101,167.851,153.144,848

Related Tickers

AUTOAXLES.BO Automotive Axles Limited
1,680.65
-0.42%
 
SANDHAR.NS Sandhar Technologies Limited
394.10
-2.12%
 
TVSSRICHAK.BO TVS Srichakra Limited
2,863.55
-2.98%
 
SUNDRMFAST.BO Sundram Fasteners Limited
927.25
-1.22%
 
SAINTGOBAIN.BO Saint-Gobain Sekurit India Limited
105.10
-3.27%
 
SWARAJENG.BO Swaraj Engines Limited
4,173.55
-0.82%
 
ASAL.NS Automotive Stampings and Assemblies Limited
526.00
+2.98%
 
CEATLTD.BO CEAT Limited
3,037.20
-1.90%
 
WHEELS.NS Wheels India Limited
678.30
-2.52%
 
MRF.BO MRF Limited
128,663.15
-0.97%