NSE: GOLDBEES | Series: EQ
-
LTP
77.95
-2.85 (-3.53 %) -
Open
79.38
80.48 -
High
79.46
81.15 -
Low
77.80
80.02 -
Close
77.98
80.80 -
52W High
83.56
22 Apr, 2025 -
52W Low
61.67
14 Nov, 2024
Upper Circuit: 96.96
Lower Circuit: 64.64
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12 May, 2025 | 79.38 | 79.46 | 77.80 | 77.95 | 77.98 | -2.82 | -3.49 | 83.56 | 61.67 | 32,647,859 | 256.37 Crore | 167,133 |
| 09 May, 2025 | 80.48 | 81.15 | 80.02 | 80.76 | 80.80 | -0.14 | -0.17 | 83.56 | 61.67 | 17,152,718 | 138.51 Crore | 46,341 |
| 08 May, 2025 | 81.92 | 81.95 | 79.82 | 80.90 | 80.94 | -0.34 | -0.42 | 83.56 | 61.67 | 22,056,783 | 178.25 Crore | 62,775 |
| 07 May, 2025 | 83.00 | 83.33 | 81.12 | 81.15 | 81.28 | -0.85 | -1.03 | 83.56 | 61.67 | 20,421,792 | 166.46 Crore | 67,152 |
| 06 May, 2025 | 81.40 | 82.95 | 80.62 | 82.55 | 82.13 | 2.55 | 3.2 | 83.56 | 61.67 | 21,861,963 | 178.16 Crore | 59,524 |
| 05 May, 2025 | 78.95 | 79.83 | 78.22 | 79.65 | 79.58 | 0.67 | 0.85 | 83.56 | 61.67 | 15,889,122 | 125.79 Crore | 79,983 |
| 02 May, 2025 | 78.70 | 79.09 | 77.36 | 79.05 | 78.91 | -0.18 | -0.23 | 83.56 | 61.67 | 22,021,086 | 172.37 Crore | 101,741 |
| 30 Apr, 2025 | 79.99 | 80.20 | 78.88 | 78.90 | 79.09 | -0.95 | -1.19 | 83.56 | 61.67 | 21,587,869 | 171.91 Crore | 137,473 |
| 29 Apr, 2025 | 81.20 | 81.20 | 79.71 | 80.07 | 80.04 | 0.99 | 1.25 | 83.56 | 61.67 | 21,952,704 | 175.70 Crore | 50,187 |
| 28 Apr, 2025 | 80.80 | 80.80 | 79.01 | 79.07 | 79.05 | -0.98 | -1.22 | 83.56 | 61.67 | 22,373,797 | 177.74 Crore | 107,581 |
| 25 Apr, 2025 | 80.82 | 81.63 | 79.81 | 79.97 | 80.03 | -0.48 | -0.6 | 83.56 | 61.67 | 19,337,075 | 155.11 Crore | 70,124 |
| 24 Apr, 2025 | 80.39 | 80.74 | 80.11 | 80.58 | 80.51 | 0.12 | 0.15 | 83.56 | 61.67 | 15,878,472 | 127.91 Crore | 56,030 |