NSE: GOLDIAM | Series: EQ
-
LTP
367.00
-16.90 (-4.4 %) -
Open
361.00
380.20 -
High
372.00
386.55 -
Low
345.30
370.35 -
Close
368.40
383.90 -
52W High
569.00
16 Jan, 2025 -
52W Low
305.10
08 Oct, 2024
Upper Circuit: 460.68
Lower Circuit: 307.12
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 361.00 | 372.00 | 345.30 | 367.00 | 368.40 | -15.50 | -4.04 | 569.00 | 305.10 | 1,748,405 | 63.76 Crore | 32,534 |
| 02 Apr, 2025 | 380.20 | 386.55 | 370.35 | 385.50 | 383.90 | 5.45 | 1.44 | 569.00 | 305.10 | 459,248 | 17.48 Crore | 9,625 |
| 01 Apr, 2025 | 367.80 | 384.10 | 363.00 | 379.85 | 378.45 | 3.00 | 0.8 | 569.00 | 305.10 | 570,005 | 21.45 Crore | 11,542 |
| 28 Mar, 2025 | 389.00 | 394.00 | 371.55 | 373.00 | 375.45 | -10.05 | -2.61 | 569.00 | 305.10 | 942,441 | 36.19 Crore | 11,968 |
| 27 Mar, 2025 | 386.10 | 394.00 | 382.00 | 386.00 | 385.50 | -1.05 | -0.27 | 569.00 | 305.10 | 868,126 | 33.54 Crore | 12,675 |
| 26 Mar, 2025 | 393.90 | 397.60 | 380.75 | 386.90 | 386.55 | -6.50 | -1.65 | 569.00 | 305.10 | 846,635 | 32.86 Crore | 15,988 |
| 25 Mar, 2025 | 411.00 | 414.85 | 391.00 | 391.90 | 393.05 | -14.95 | -3.66 | 569.00 | 305.10 | 595,412 | 23.79 Crore | 13,610 |
| 24 Mar, 2025 | 413.00 | 425.60 | 405.55 | 408.65 | 408.00 | -0.90 | -0.22 | 569.00 | 305.10 | 1,002,419 | 41.65 Crore | 14,841 |
| 21 Mar, 2025 | 414.00 | 420.95 | 405.70 | 410.20 | 408.90 | -4.55 | -1.1 | 569.00 | 305.10 | 829,970 | 34.32 Crore | 12,905 |
| 20 Mar, 2025 | 419.00 | 422.60 | 410.05 | 413.50 | 413.45 | -2.70 | -0.65 | 569.00 | 305.10 | 910,577 | 37.90 Crore | 16,546 |
| 19 Mar, 2025 | 411.80 | 431.50 | 410.70 | 418.65 | 416.15 | 8.20 | 2.01 | 569.00 | 305.10 | 1,249,521 | 52.60 Crore | 20,795 |
| 18 Mar, 2025 | 388.00 | 410.00 | 385.80 | 407.90 | 407.95 | 23.30 | 6.06 | 569.00 | 305.10 | 847,473 | 33.79 Crore | 16,537 |
| 17 Mar, 2025 | 389.00 | 396.90 | 381.35 | 382.65 | 384.65 | -1.50 | -0.39 | 569.00 | 305.10 | 494,955 | 19.27 Crore | 9,939 |
| 13 Mar, 2025 | 399.80 | 404.00 | 382.95 | 385.30 | 386.15 | -10.25 | -2.59 | 569.00 | 305.10 | 691,510 | 27.17 Crore | 12,393 |
| 12 Mar, 2025 | 411.45 | 413.85 | 392.80 | 395.70 | 396.40 | -10.30 | -2.53 | 569.00 | 305.10 | 697,615 | 28.10 Crore | 13,301 |
| 11 Mar, 2025 | 397.80 | 410.00 | 389.00 | 407.50 | 406.70 | 1.95 | 0.48 | 569.00 | 305.10 | 1,008,896 | 40.42 Crore | 17,649 |
| 10 Mar, 2025 | 392.45 | 420.00 | 384.05 | 403.00 | 404.75 | 15.40 | 3.96 | 569.00 | 305.10 | 2,201,733 | 89.67 Crore | 38,337 |
| 07 Mar, 2025 | 388.95 | 397.25 | 384.30 | 390.30 | 389.35 | 0.65 | 0.17 | 569.00 | 305.10 | 831,110 | 32.49 Crore | 13,591 |
| 06 Mar, 2025 | 397.95 | 399.75 | 386.10 | 387.20 | 388.70 | -2.70 | -0.69 | 569.00 | 305.10 | 727,672 | 28.48 Crore | 13,170 |
| 05 Mar, 2025 | 372.10 | 393.90 | 372.10 | 391.00 | 391.40 | 19.30 | 5.19 | 569.00 | 305.10 | 890,537 | 34.35 Crore | 15,019 |
| 04 Mar, 2025 | 353.85 | 382.50 | 352.00 | 370.50 | 372.10 | 14.40 | 4.03 | 569.00 | 305.10 | 1,397,791 | 51.87 Crore | 24,647 |