BSE - Delayed Quote
INR
Goldiam International Limited (GOLDIAM.BO)
290.75
+4.15
(+1.45%)
At close: 3:29:59 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
286.00
293.95
282.60
290.75
290.75
12,612
Oct 30, 2026
300.35
300.35
283.05
286.60
286.60
10,929
Oct 29, 2026
292.75
299.35
290.55
296.90
296.90
6,707
Oct 28, 2026
297.00
297.00
286.95
292.70
292.70
17,654
Oct 27, 2026
298.00
299.00
292.35
295.25
295.25
22,609
Oct 26, 2026
288.00
298.20
281.00
294.85
294.85
25,119
Oct 23, 2026
305.75
305.75
285.00
290.70
290.70
49,809
Oct 22, 2026
302.85
313.65
300.55
302.45
302.45
32,994
Oct 21, 2026
324.60
324.60
305.90
307.80
307.80
28,456
Oct 19, 2026
327.25
329.00
315.30
318.20
318.20
31,145
Oct 16, 2026
309.40
327.25
308.75
320.30
320.30
44,042
Oct 15, 2026
311.90
312.80
306.10
310.00
310.00
21,331
Oct 14, 2026
311.55
316.30
310.55
311.90
311.90
17,551
Oct 13, 2026
307.05
312.70
304.30
311.50
311.50
13,241
Oct 12, 2026
306.75
314.30
306.75
307.80
307.80
18,277
Oct 9, 2026
306.00
309.30
303.65
305.35
305.35
8,473
Oct 8, 2026
315.20
315.35
304.70
305.45
305.45
33,531
Oct 7, 2026
315.90
321.25
311.60
317.20
317.20
39,693
Oct 6, 2026
310.15
320.00
310.15
317.65
317.65
28,662
Oct 5, 2026
313.80
316.70
306.45
310.05
310.05
52,473
Oct 1, 2026
312.00
316.20
300.45
310.75
310.75
33,569
Sep 30, 2026
323.95
327.65
311.50
313.55
313.55
19,313
Sep 29, 2026
310.30
331.00
310.00
324.05
324.05
50,435
Sep 28, 2026
323.35
323.35
310.95
312.65
312.65
20,929
Sep 25, 2026
323.40
327.20
320.00
324.55
324.55
25,159
Sep 24, 2026
329.35
329.35
321.00
321.85
321.85
21,516
Sep 23, 2026
320.40
333.30
320.40
332.60
332.60
29,845
Sep 22, 2026
324.35
325.40
319.15
320.40
320.40
16,801
Sep 21, 2026
325.20
334.50
322.65
323.05
323.05
23,352
Sep 18, 2026
325.45
328.95
322.55
326.90
326.90
19,088
Sep 17, 2026
321.00
329.10
319.60
325.75
325.75
28,827
Sep 16, 2026
324.40
328.70
316.80
321.90
321.90
25,613
Sep 15, 2026
325.25
340.80
323.15
324.25
324.25
35,384
Sep 11, 2026
324.05
329.05
321.05
324.65
324.65
22,004
Sep 10, 2026
331.40
333.15
326.00
328.15
328.15
12,131
Sep 9, 2026
341.55
341.55
328.75
329.75
329.75
34,746
Sep 8, 2026
342.35
343.15
335.70
338.65
338.65
48,202
Sep 7, 2026
347.90
347.90
331.85
342.25
342.25
41,761
Sep 4, 2026
342.00
349.90
341.05
345.15
345.15
13,850
Sep 3, 2026
349.35
350.00
339.45
340.20
340.20
17,310
Sep 2, 2026
340.65
345.90
337.30
343.40
343.40
12,182
Sep 1, 2026
346.05
349.15
341.05
342.30
342.30
16,011
Aug 31, 2026
347.80
356.80
339.05
349.05
349.05
25,508
Aug 28, 2026
353.10
354.45
346.50
347.90
347.90
56,254
Aug 27, 2026
355.00
360.85
352.05
353.00
353.00
22,227
Aug 26, 2026
359.70
363.00
356.15
357.45
357.45
8,302
Aug 25, 2026
359.30
362.95
358.50
360.00
360.00
22,335
Aug 24, 2026
364.75
364.75
359.00
360.90
360.90
16,781
Aug 21, 2026
364.40
366.75
359.50
360.20
360.20
19,858
Aug 20, 2026
368.00
370.05
362.25
362.95
362.95
35,060
Aug 19, 2026
362.45
366.65
357.30
362.80
362.80
35,158
Aug 18, 2026
374.00
374.00
360.00
362.15
362.15
44,382
Aug 17, 2026
369.10
377.90
369.10
374.20
374.20
80,814
Aug 14, 2026
361.35
370.50
355.30
364.65
364.65
68,289
Aug 13, 2026
373.30
376.55
361.00
363.35
363.35
41,415
Aug 12, 2026
387.95
387.95
369.25
372.75
372.75
42,939
Aug 11, 2026
375.45
398.00
369.40
384.00
384.00
184,295
Aug 10, 2026
387.00
389.80
367.00
368.15
368.15
104,875
Aug 7, 2026
380.45
398.00
361.00
372.55
372.55
306,335
Aug 6, 2026
364.40
382.00
360.90
375.95
375.95
114,323
Aug 5, 2026
362.05
365.40
360.10
361.95
361.95
18,684
Aug 4, 2026
363.05
367.95
355.75
361.45
361.45
33,093
Aug 3, 2026
378.95
381.40
362.15
363.00
363.00
54,206
Jul 31, 2026
363.25
378.80
361.90
376.00
376.00
62,425
Jul 30, 2026
356.00
373.90
354.50
361.60
361.60
73,539
Jul 29, 2026
359.90
364.30
350.75
352.65
352.65
33,268
Jul 28, 2026
356.90
363.15
351.30
357.30
357.30
77,386
Jul 27, 2026
351.45
359.20
351.45
356.20
356.20
34,561
Jul 24, 2026
343.45
351.10
335.35
349.70
349.70
48,078
Jul 23, 2026
335.20
356.85
335.20
347.80
347.80
74,774
Jul 22, 2026
346.05
351.65
338.90
342.10
342.10
54,969
Jul 21, 2026
340.05
346.95
331.00
341.00
341.00
71,604
Jul 20, 2026
345.20
353.35
337.95
344.40
344.40
51,903
Jul 17, 2026
350.10
352.95
341.50
346.20
346.20
48,659
Jul 16, 2026
361.45
365.00
351.00
352.80
352.80
57,914
Jul 15, 2026
362.05
362.95
345.45
357.70
357.70
107,629
Jul 14, 2026
364.95
370.00
353.00
360.00
360.00
104,630
Jul 13, 2026
371.15
393.55
365.00
374.80
374.80
205,205
Jul 10, 2026
4:3
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jul 10, 2026
324.85
378.90
317.35
378.70
378.70
685,367
Jul 9, 2026
320.40
324.75
313.88
315.75
315.75
87,842
Jul 8, 2026
335.63
335.63
308.48
318.49
318.49
84,849
Jul 7, 2026
350.14
350.14
336.23
337.99
337.99
42,425
Jul 6, 2026
363.00
364.50
346.69
348.94
348.94
53,721
Jul 3, 2026
339.34
363.26
334.58
360.49
360.49
95,182
Jul 2, 2026
338.96
348.60
336.38
337.88
337.88
41,006
Jul 1, 2026
333.04
338.70
330.49
335.06
335.06
41,129
Jun 30, 2026
332.33
334.99
318.90
332.40
332.40
81,359
Jun 29, 2026
347.40
349.09
337.54
339.83
339.83
22,726
Jun 25, 2026
343.73
351.60
342.11
347.40
347.40
46,466
Jun 24, 2026
350.55
356.02
340.24
348.26
348.26
65,174
Jun 23, 2026
346.88
360.15
346.88
352.13
352.13
44,429
Jun 22, 2026
358.09
360.52
348.38
352.54
352.54
55,814
Jun 19, 2026
356.17
365.55
353.25
355.39
355.39
40,527
Jun 18, 2026
369.67
380.25
355.73
360.52
360.52
58,026
Jun 17, 2026
367.50
378.34
360.00
375.64
375.64
112,987
Jun 16, 2026
350.02
369.60
347.66
363.94
363.94
105,683
Jun 15, 2026
359.48
368.74
348.52
352.31
352.31
128,095
Jun 12, 2026
323.06
363.94
322.76
359.48
359.48
276,515
Jun 11, 2026
321.49
328.09
314.70
317.48
317.48
64,831
Jun 10, 2026
327.79
343.50
320.92
324.60
324.60
138,359
Jun 9, 2026
311.89
328.80
309.26
326.17
326.17
48,607
Jun 8, 2026
310.50
315.30
305.51
307.54
307.54
24,494
Jun 5, 2026
324.04
327.00
312.75
316.42
316.42
36,670
Jun 4, 2026
330.00
336.56
320.63
323.14
323.14
65,497
Jun 3, 2026
320.96
329.25
316.69
327.30
327.30
72,221
Jun 2, 2026
309.79
331.50
308.33
318.19
318.19
102,138
Jun 1, 2026
306.00
326.21
305.33
306.67
306.67
88,917
May 29, 2026
311.63
320.51
302.17
308.40
308.40
45,259
May 27, 2026
308.25
321.00
295.39
308.89
308.89
124,659
May 26, 2026
309.00
309.00
300.64
306.71
306.71
17,182
May 25, 2026
298.46
309.23
295.42
305.44
305.44
36,178
May 22, 2026
288.08
294.56
287.48
291.64
291.64
11,377
May 21, 2026
285.83
293.44
285.45
287.48
287.48
12,789
May 20, 2026
281.92
288.67
280.91
286.31
286.31
13,862
May 19, 2026
277.65
287.14
277.65
285.15
285.15
15,973
May 18, 2026
283.50
283.50
270.75
277.61
277.61
29,003
May 15, 2026
288.00
293.25
282.75
283.88
283.88
21,778
May 14, 2026
297.64
297.64
283.54
287.66
287.66
46,965
May 13, 2026
285.00
295.54
280.58
291.94
291.94
47,297
May 12, 2026
310.54
314.36
286.09
287.96
287.96
84,737
May 11, 2026
319.69
320.74
306.45
312.52
312.52
63,213
May 8, 2026
313.01
336.00
313.01
326.85
326.85
592,690
May 7, 2026
305.77
315.52
303.79
313.20
313.20
43,710
May 6, 2026
302.14
314.10
300.08
305.48
305.48
55,582
May 5, 2026
298.35
307.35
294.90
303.49
303.49
25,182
May 4, 2026
286.46
307.50
280.95
297.67
297.67
278,702
Apr 30, 2026
285.75
288.15
280.31
282.83
282.83
14,884
Apr 29, 2026
290.25
291.71
285.23
290.33
290.33
13,233
Apr 28, 2026
292.39
292.39
285.90
287.10
287.10
24,286
Apr 27, 2026
288.60
294.00
286.88
290.14
290.14
13,336
Apr 24, 2026
295.35
297.79
284.25
286.31
286.31
46,105
Apr 23, 2026
301.16
302.14
294.08
297.04
297.04
28,457
Apr 22, 2026
309.19
309.19
299.66
302.21
302.21
45,975
Apr 21, 2026
307.50
311.25
302.10
309.19
309.19
42,219
Apr 20, 2026
301.91
310.39
293.48
305.06
305.06
321,922
Apr 17, 2026
288.75
312.52
287.21
304.54
304.54
122,289
Apr 16, 2026
296.06
299.02
284.51
289.31
289.31
78,382
Apr 15, 2026
261.64
303.00
258.52
289.50
289.50
91,555
Apr 13, 2026
249.04
261.00
246.60
253.43
253.43
53,370
Apr 10, 2026
251.25
262.54
251.25
258.71
258.71
74,577
Apr 9, 2026
253.39
255.75
246.94
249.94
249.94
27,458
Apr 8, 2026
243.68
260.66
234.94
253.09
253.09
179,449
Apr 7, 2026
223.80
231.23
223.01
228.11
228.11
26,891
Apr 6, 2026
218.81
226.88
213.49
225.75
225.75
47,018
Apr 2, 2026
207.00
219.68
207.00
218.81
218.81
30,865
Apr 1, 2026
241.01
241.01
205.24
218.40
218.40
59,710
Mar 30, 2026
212.66
212.66
198.49
201.19
201.19
97,293
Mar 27, 2026
218.06
218.55
208.27
212.89
212.89
43,473
Mar 25, 2026
220.05
226.05
216.94
218.02
218.02
534,402
Mar 24, 2026
220.05
220.05
208.46
214.95
214.95
42,167
Mar 23, 2026
220.76
220.76
210.07
212.55
212.55
84,979
Mar 20, 2026
218.66
227.02
218.66
222.26
222.26
32,935
Mar 19, 2026
224.21
224.29
217.69
218.63
218.63
40,305
Mar 18, 2026
223.50
232.16
223.50
229.61
229.61
26,415
Mar 17, 2026
217.54
223.95
217.27
222.98
222.98
24,705
Mar 16, 2026
222.45
223.80
213.98
219.30
219.30
53,499
Mar 13, 2026
233.06
233.06
222.00
222.41
222.41
153,139
Mar 12, 2026
235.01
237.94
227.63
233.10
233.10
52,694
Mar 11, 2026
239.40
244.24
232.61
235.43
235.43
33,045
Mar 10, 2026
235.24
246.00
233.18
239.36
239.36
52,246
Mar 9, 2026
234.75
237.82
229.84
235.27
235.27
25,978
Mar 6, 2026
246.00
247.84
240.04
242.10
242.10
33,959
Mar 5, 2026
252.71
253.05
236.25
246.60
246.60
175,693
Mar 4, 2026
258.67
258.67
244.73
246.41
246.41
37,098
Mar 2, 2026
253.54
266.55
248.02
259.88
259.88
237,369
Feb 27, 2026
265.42
266.44
262.50
263.48
263.48
168,027
Feb 26, 2026
262.50
267.79
261.67
265.39
265.39
27,673
Feb 25, 2026
265.95
269.70
257.29
260.77
260.77
47,487
Feb 24, 2026
270.75
270.75
261.23
265.88
265.88
33,593
Feb 23, 2026
287.29
288.34
267.23
270.94
270.94
52,554
Feb 20, 2026
283.39
289.50
280.27
286.16
286.16
26,939
Feb 19, 2026
288.83
293.25
281.74
283.54
283.54
40,255
Feb 18, 2026
291.04
293.21
279.79
288.75
288.75
96,541
Feb 17, 2026
292.20
297.98
289.39
290.85
290.85
17,505
Feb 16, 2026
294.86
301.80
285.52
295.35
295.35
43,350
Feb 13, 2026
283.50
304.50
283.46
294.83
294.83
66,558
Feb 12, 2026
2.0625
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 12, 2026
291.00
296.89
287.21
287.77
287.77
38,423
Feb 11, 2026
318.71
318.71
292.61
293.85
291.79
79,794
Feb 10, 2026
307.54
333.26
304.58
308.48
306.31
478,859
Feb 9, 2026
287.25
322.01
287.25
305.17
303.03
642,333
Feb 6, 2026
263.55
276.86
260.17
273.71
271.79
43,937
Feb 5, 2026
269.89
269.89
259.69
266.21
264.34
60,203
Feb 4, 2026
270.75
274.73
265.05
271.09
269.18
110,651
Feb 3, 2026
267.75
270.67
257.10
270.67
268.78
508,049
Feb 2, 2026
225.00
231.68
217.57
225.56
223.98
27,422
Jan 30, 2026
235.91
236.77
231.75
233.48
231.84
43,189
Jan 29, 2026
242.21
242.21
228.82
235.91
234.26
116,001
Jan 28, 2026
220.50
249.34
220.50
241.27
239.58
159,231
Jan 27, 2026
223.20
230.55
213.04
220.46
218.92
30,535
Jan 23, 2026
234.00
236.14
221.25
223.05
221.48
38,627
Jan 22, 2026
222.00
234.04
222.00
232.35
230.72
22,449
Jan 21, 2026
231.75
236.81
216.41
219.68
218.13
54,157
Jan 20, 2026
243.75
251.66
231.11
232.35
230.72
65,525
Jan 19, 2026
250.01
253.54
243.52
245.77
244.05
13,568
Jan 16, 2026
249.30
253.73
249.07
250.01
248.26
16,034
Jan 15, 2026
249.23
249.23
249.23
249.23
247.48
-
Jan 14, 2026
257.51
259.65
247.76
249.23
247.48
36,603
Jan 13, 2026
258.08
269.55
256.73
258.79
256.97
16,757
Jan 12, 2026
256.61
259.50
248.74
258.04
256.23
25,474
Jan 9, 2026
265.61
268.65
253.84
256.61
254.81
24,777
Jan 8, 2026
276.04
281.44
264.71
265.61
263.75
15,770
Jan 7, 2026
279.75
282.75
277.42
279.98
278.01
26,253
Jan 6, 2026
262.54
293.55
262.54
282.75
280.77
47,209
Jan 5, 2026
270.04
274.13
266.63
267.41
265.54
8,265
Jan 2, 2026
270.98
275.06
270.90
273.52
271.61
6,138
Jan 1, 2026
271.99
273.15
270.11
272.06
270.15
7,262
Dec 31, 2025
267.79
273.23
267.79
272.02
270.12
4,161
Dec 30, 2025
264.75
276.41
262.35
272.06
270.15
30,586
Dec 29, 2025
270.45
270.45
263.70
264.04
262.18
27,355
Dec 26, 2025
272.10
273.75
270.00
270.41
268.51
5,573
Dec 24, 2025
275.33
276.49
271.13
272.10
270.19
15,130
Dec 23, 2025
280.76
280.80
275.06
275.33
273.39
10,105
Dec 22, 2025
277.65
283.31
276.30
278.17
276.22
12,021
Dec 19, 2025
272.02
277.91
272.02
277.65
275.70
10,309
Dec 18, 2025
274.91
275.17
271.50
272.02
270.12
5,897
Dec 17, 2025
279.49
279.49
274.31
275.40
273.47
5,502
Dec 16, 2025
279.38
281.17
277.20
279.38
277.41
4,913
Dec 15, 2025
274.50
280.20
274.50
279.38
277.41
11,336
Dec 12, 2025
278.77
282.79
277.91
278.92
276.97
15,314
Dec 11, 2025
278.10
281.70
276.79
278.77
276.82
10,313
Dec 10, 2025
280.80
289.76
277.09
278.06
276.11
18,796
Dec 9, 2025
273.67
283.31
271.50
280.76
278.79
18,364
Dec 8, 2025
279.83
279.83
271.76
274.91
272.98
15,228
Dec 5, 2025
282.15
284.51
279.34
280.65
278.68
7,853
Dec 4, 2025
284.21
289.35
284.06
285.38
283.37
15,792
Dec 3, 2025
292.50
292.58
283.50
284.66
282.66
15,530
Dec 2, 2025
300.11
300.11
291.49
293.63
291.56
18,370
Dec 1, 2025
299.25
304.50
296.10
300.23
298.12
43,047
Nov 28, 2025
291.23
300.00
290.81
298.76
296.67
25,549
Nov 27, 2025
299.89
305.25
287.33
291.19
289.14
61,983
Nov 26, 2025
279.90
301.13
278.96
299.14
297.04
105,122
Nov 25, 2025
279.00
282.52
277.27
279.90
277.94
23,219
Nov 24, 2025
292.95
293.17
278.77
280.24
278.27
43,175
Nov 21, 2025
292.27
306.52
290.10
292.91
290.86
81,055
Nov 20, 2025
282.98
294.11
282.41
292.27
290.22
40,495
Nov 19, 2025
287.29
296.40
279.00
283.65
281.66
87,167
Nov 18, 2025
283.05
283.05
276.15
276.90
274.96
18,169
Nov 17, 2025
293.96
293.96
278.63
280.80
278.83
29,194
Nov 14, 2025
292.50
300.00
282.94
284.89
282.89
39,738
Nov 13, 2025
271.61
299.51
269.21
295.46
293.39
240,870
Nov 12, 2025
267.00
279.75
263.17
271.16
269.26
57,515
Nov 11, 2025
264.41
267.04
263.25
265.54
263.67
23,057
Nov 10, 2025
266.17
268.46
263.85
264.64
262.78
14,724
Nov 7, 2025
264.86
269.25
263.06
266.59
264.72
12,972
Nov 6, 2025
270.00
273.30
266.33
266.81
264.94
14,284
Nov 4, 2025
282.41
282.41
274.16
275.85
273.91
12,814
Nov 3, 2025
266.44
284.77
266.44
282.83
280.84
47,081
