GOLDKART Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 27 Nov 2025 | 259.90 | 264.00 | 264.00 | 259.90 | 1250 | -0.04% |
| 24 Nov 2025 | 260.00 | 260.00 | 260.00 | 260.00 | 625 | 1.96% |
| 23 Oct 2025 | 255.00 | 255.00 | 255.00 | 255.00 | 625 | 1.76% |
| 15 Oct 2025 | 250.60 | 251.00 | 251.00 | 250.00 | 3125 | -0.56% |
| 10 Oct 2025 | 252.00 | 252.00 | 252.00 | 252.00 | 1250 | 0.00% |
| 09 Oct 2025 | 252.00 | 263.90 | 263.90 | 252.00 | 1250 | -4.55% |
| 06 Oct 2025 | 264.00 | 264.00 | 264.00 | 264.00 | 625 | 3.73% |
| 19 Sep 2025 | 254.50 | 262.00 | 262.00 | 254.50 | 1250 | 1.80% |
| 18 Sep 2025 | 250.00 | 268.00 | 268.00 | 243.00 | 6875 | -2.11% |
| 17 Sep 2025 | 255.40 | 267.00 | 267.00 | 255.00 | 6250 | 0.16% |
| 16 Sep 2025 | 255.00 | 255.00 | 255.00 | 255.00 | 2500 | 4.51% |
| 15 Sep 2025 | 244.00 | 232.50 | 244.00 | 232.50 | 1875 | 4.72% |
| 09 Sep 2025 | 233.00 | 230.00 | 233.00 | 230.00 | 2500 | 3.74% |
| 05 Sep 2025 | 224.60 | 230.00 | 237.00 | 224.00 | 41875 | -2.77% |
| 03 Sep 2025 | 231.00 | 231.00 | 231.00 | 231.00 | 625 | 2.67% |
| 25 Aug 2025 | 225.00 | 231.00 | 231.00 | 225.00 | 1875 | 2.27% |
| 22 Aug 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 625 | 4.84% |
| 14 Aug 2025 | 209.85 | 209.70 | 210.00 | 207.90 | 15000 | 2.87% |
| 13 Aug 2025 | 204.00 | 200.05 | 210.00 | 200.05 | 8125 | 1.37% |
| 12 Aug 2025 | 201.25 | 200.50 | 215.00 | 200.05 | 13125 | -1.85% |
| 11 Aug 2025 | 205.05 | 205.05 | 205.05 | 205.00 | 40625 | 0.27% |
| 07 Aug 2025 | 204.50 | 205.00 | 205.00 | 204.50 | 26250 | -0.24% |
| 06 Aug 2025 | 205.00 | 206.00 | 206.00 | 204.90 | 21875 | 1.31% |
| 17 Jul 2025 | 202.35 | 202.35 | 202.35 | 202.35 | 625 | -5.00% |
| 14 Jul 2025 | 213.00 | 213.00 | 213.00 | 213.00 | 625 | 0.00% |
| 02 Jul 2025 | 213.00 | 213.00 | 213.00 | 213.00 | 625 | 0.00% |
| 20 Jun 2025 | 213.00 | 210.00 | 213.00 | 210.00 | 1875 | 3.12% |
| 16 Apr 2025 | 206.55 | 206.55 | 206.55 | 206.55 | 625 | -4.44% |
| 28 Mar 2025 | 216.15 | 213.95 | 220.65 | 213.95 | 5000 | 0.56% |
| 19 Mar 2025 | 214.95 | 209.60 | 220.50 | 209.60 | 5000 | -2.56% |
| 02 Jan 2025 | 220.60 | 220.60 | 220.60 | 220.60 | 625 | 5.00% |
| 01 Jan 2025 | 210.10 | 194.65 | 210.10 | 194.65 | 1875 | 2.54% |
| 31 Dec 2024 | 204.90 | 204.00 | 204.90 | 204.00 | 1250 | 4.97% |
| 30 Dec 2024 | 195.20 | 195.20 | 195.20 | 195.20 | 625 | 2.25% |
| 19 Dec 2024 | 190.90 | 198.65 | 198.70 | 190.90 | 2500 | 0.87% |
| 18 Dec 2024 | 189.25 | 195.80 | 195.80 | 187.60 | 5000 | 1.47% |
| 03 Dec 2024 | 186.50 | 186.10 | 186.95 | 186.10 | 5000 | 0.21% |
| 18 Nov 2024 | 186.10 | 186.10 | 186.10 | 186.10 | 1250 | -2.51% |
| 06 Nov 2024 | 190.90 | 189.05 | 190.90 | 189.05 | 1875 | 0.98% |
| 01 Nov 2024 | 189.05 | 189.05 | 189.05 | 189.05 | 625 | -5.00% |
| 31 Oct 2024 | 199.00 | 216.00 | 216.00 | 199.00 | 1875 | -4.10% |
| 28 Oct 2024 | 207.50 | 207.50 | 207.50 | 207.50 | 1250 | 0.00% |
| 10 Oct 2024 | 207.50 | 207.00 | 207.70 | 207.00 | 3750 | -4.22% |
| 09 Oct 2024 | 216.65 | 220.00 | 220.00 | 213.30 | 5000 | 2.63% |
| 04 Oct 2024 | 211.10 | 217.90 | 217.90 | 211.10 | 2500 | 1.25% |
| 03 Oct 2024 | 208.50 | 205.25 | 208.50 | 205.25 | 2500 | 1.58% |
| 01 Oct 2024 | 205.25 | 205.30 | 205.30 | 205.25 | 2500 | 0.12% |
| 27 Sep 2024 | 205.00 | 205.10 | 205.10 | 204.90 | 5000 | 0.74% |
| 26 Sep 2024 | 203.50 | 205.90 | 205.90 | 203.50 | 2500 | -1.17% |
| 25 Sep 2024 | 205.90 | 201.10 | 205.90 | 201.05 | 7500 | 4.84% |
| 24 Sep 2024 | 196.40 | 195.10 | 197.90 | 194.90 | 3750 | 2.75% |
| 23 Sep 2024 | 191.15 | 191.15 | 191.15 | 191.15 | 1250 | 1.41% |
| 20 Sep 2024 | 188.50 | 188.10 | 188.50 | 188.10 | 5000 | 4.87% |
| 19 Sep 2024 | 179.75 | 179.70 | 179.75 | 179.70 | 2500 | 2.36% |
| 18 Sep 2024 | 175.60 | 175.50 | 175.60 | 175.50 | 2500 | 3.29% |
| 17 Sep 2024 | 170.00 | 169.90 | 170.00 | 169.90 | 2500 | 4.17% |
| 16 Sep 2024 | 163.20 | 163.20 | 163.20 | 163.20 | 3750 | 4.99% |
| 13 Sep 2024 | 155.45 | 155.25 | 155.45 | 155.25 | 3750 | 4.96% |
| 10 Sep 2024 | 148.10 | 148.95 | 148.95 | 148.10 | 7500 | -3.67% |
| 09 Sep 2024 | 153.75 | 162.90 | 162.90 | 148.95 | 3750 | -1.79% |
| 06 Sep 2024 | 156.55 | 156.55 | 156.55 | 156.55 | 1250 | -4.98% |
| 02 Sep 2024 | 164.75 | 166.00 | 166.00 | 164.50 | 3750 | -3.65% |
| 28 Aug 2024 | 171.00 | 174.00 | 174.00 | 171.00 | 2500 | 3.14% |
| 16 Aug 2024 | 165.80 | 167.00 | 167.00 | 165.80 | 2500 | 3.46% |
| 09 Aug 2024 | 160.25 | 168.00 | 168.25 | 160.25 | 5000 | 0.00% |
| 06 Aug 2024 | 160.25 | 168.30 | 168.30 | 160.25 | 3750 | -0.37% |
| 05 Aug 2024 | 160.85 | 160.90 | 160.90 | 160.80 | 2500 | 0.03% |
| 02 Aug 2024 | 160.80 | 160.80 | 160.80 | 160.80 | 1250 | 4.82% |
| 01 Aug 2024 | 153.40 | 153.40 | 153.40 | 153.40 | 1250 | 4.85% |
| 31 Jul 2024 | 146.30 | 149.60 | 149.60 | 143.00 | 7500 | 2.67% |
| 29 Jul 2024 | 142.50 | 145.00 | 145.00 | 142.30 | 5000 | 3.19% |
| 26 Jul 2024 | 138.10 | 138.10 | 138.10 | 138.10 | 1250 | 4.66% |
| 24 Jul 2024 | 131.95 | 131.80 | 132.20 | 131.80 | 5000 | 4.72% |
| 23 Jul 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 2500 | 4.22% |
| 22 Jul 2024 | 120.90 | 120.80 | 120.90 | 120.80 | 2500 | 4.22% |
| 18 Jul 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 1250 | -4.29% |
| 15 Jul 2024 | 121.20 | 120.00 | 121.50 | 120.00 | 3750 | 3.02% |
| 12 Jul 2024 | 117.65 | 112.70 | 117.70 | 112.70 | 3750 | 4.39% |
| 11 Jul 2024 | 112.70 | 113.80 | 113.80 | 112.70 | 3750 | 3.97% |
| 02 Jul 2024 | 108.40 | 107.10 | 108.40 | 107.10 | 3750 | 4.53% |
| 01 Jul 2024 | 103.70 | 103.50 | 103.70 | 103.50 | 2500 | 4.64% |
| 28 Jun 2024 | 99.10 | 98.50 | 99.10 | 98.50 | 5000 | 4.65% |
| 27 Jun 2024 | 94.70 | 93.80 | 95.80 | 93.80 | 3750 | 3.22% |
| 07 Jun 2024 | 91.75 | 91.75 | 91.75 | 91.75 | 2500 | 0.05% |
| 03 Jun 2024 | 91.70 | 91.70 | 91.75 | 91.70 | 5000 | 4.32% |
| 15 Apr 2024 | 87.90 | 87.90 | 87.90 | 87.90 | 2500 | 0.00% |
| 04 Apr 2024 | 87.90 | 88.90 | 88.90 | 87.90 | 5000 | 3.78% |
| 26 Mar 2024 | 84.70 | 84.70 | 84.70 | 84.70 | 2500 | -0.59% |
| 22 Mar 2024 | 85.20 | 85.20 | 85.20 | 85.20 | 5000 | 4.22% |
| 27 Dec 2023 | 81.75 | 81.75 | 81.75 | 81.75 | 2500 | 4.94% |
| 13 Dec 2023 | 77.90 | 77.90 | 77.90 | 77.90 | 2500 | 3.87% |
| 04 Dec 2023 | 75.00 | 75.00 | 75.00 | 75.00 | 2500 | 4.17% |
| 20 Nov 2023 | 72.00 | 72.00 | 72.00 | 72.00 | 5000 | 1.12% |
| 05 Oct 2023 | 71.20 | 71.20 | 71.20 | 71.20 | 10000 | 4.94% |
| 28 Sep 2023 | 67.85 | 67.85 | 67.85 | 67.85 | 10000 | 4.22% |
| 25 Sep 2023 | 65.10 | 65.10 | 65.10 | 65.10 | 10000 | 3.17% |
| 21 Sep 2023 | 63.10 | 63.10 | 63.10 | 63.10 | 5000 | 3.27% |
| 18 Sep 2023 | 61.10 | 61.10 | 61.10 | 61.10 | 5000 | -0.65% |
| 15 Sep 2023 | 61.50 | 61.50 | 61.50 | 61.50 | 5000 | 4.06% |
| 11 Sep 2023 | 59.10 | 60.20 | 60.20 | 59.10 | 50000 | 1.03% |
| 08 Sep 2023 | 58.50 | 58.50 | 58.50 | 58.50 | 5000 | 4.37% |
| 29 Aug 2023 | 56.05 | 56.05 | 56.05 | 56.05 | 10000 | 3.13% |
| 28 Aug 2023 | 54.35 | 54.35 | 54.35 | 54.35 | 155000 | 4.92% |
| 25 Aug 2023 | 51.80 | 51.80 | 51.80 | 51.80 | 95000 | 3.60% |
| 23 Aug 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 10000 | -3.85% |
| 21 Aug 2023 | 52.00 | 52.50 | 52.50 | 52.00 | 165000 | 4.00% |
| 18 Aug 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 15000 | 4.82% |
| 09 Aug 2023 | 47.70 | 47.70 | 47.70 | 47.70 | 5000 | 4.95% |
| 02 Aug 2023 | 45.45 | 45.45 | 45.45 | 45.45 | 5000 | 4.97% |
| 27 Jul 2023 | 43.30 | 43.30 | 43.30 | 43.30 | 5000 | 4.97% |
| 17 Jul 2023 | 41.25 | 41.25 | 41.25 | 41.25 | 5000 | 4.96% |
| 07 Jul 2023 | 39.30 | 39.30 | 39.30 | 39.30 | 5000 | 9.93% |
| 05 Jul 2023 | 35.75 | 35.75 | 35.75 | 35.75 | 5000 | 10.00% |
| 03 Jul 2023 | 32.50 | 32.50 | 32.50 | 32.50 | 130000 | 5.01% |
| 30 Jun 2023 | 30.95 | 30.95 | 30.95 | 30.95 | 5000 | 7.09% |
| 26 May 2023 | 28.90 | 28.90 | 28.90 | 28.90 | 30000 | -0.17% |
| 17 Mar 2023 | 28.95 | 28.95 | 28.95 | 28.95 | 10000 | 5.27% |
| 13 Mar 2023 | 27.50 | 28.40 | 28.40 | 27.50 | 180000 | 6.38% |
| 10 Mar 2023 | 25.85 | 21.20 | 25.85 | 21.20 | 1030000 | 10.00% |
| 13 Feb 2023 | 23.50 | 23.50 | 23.50 | 23.50 | 20000 | -6.37% |
| 05 Dec 2022 | 25.10 | 25.10 | 25.10 | 25.10 | 20000 | 4.58% |
| 09 Nov 2022 | 24.00 | 24.10 | 24.10 | 24.00 | 50000 | 2.13% |
| 07 Nov 2022 | 23.50 | 23.50 | 23.50 | 23.50 | 10000 | -2.49% |
| 31 Oct 2022 | 24.10 | 24.10 | 24.10 | 24.10 | 40000 | -4.37% |
| 17 Oct 2022 | 25.20 | 23.30 | 25.20 | 23.30 | 30000 | 3.70% |
| 14 Oct 2022 | 24.30 | 24.20 | 24.30 | 24.20 | 30000 | 3.40% |
| 13 Oct 2022 | 23.50 | 23.50 | 23.50 | 23.50 | 20000 | 4.44% |
| 11 Oct 2022 | 22.50 | 22.50 | 22.50 | 22.50 | 10000 | 3.21% |
| 10 Oct 2022 | 21.80 | 21.80 | 21.80 | 21.80 | 60000 | 4.31% |
| 19 Sep 2022 | 20.90 | 20.90 | 20.90 | 20.90 | 10000 | 4.50% |
| 08 Sep 2022 | 20.00 | 20.00 | 20.00 | 20.00 | 10000 | 4.71% |
| 05 Sep 2022 | 19.10 | 19.10 | 19.10 | 19.10 | 30000 | 2.96% |
| 02 Sep 2022 | 18.55 | 18.55 | 18.55 | 18.55 | 10000 | 4.21% |
| 24 Aug 2022 | 17.80 | 17.80 | 17.80 | 17.80 | 10000 | 4.40% |
| 23 Aug 2022 | 17.05 | 17.05 | 17.05 | 17.05 | 10000 | 3.96% |
| 22 Aug 2022 | 16.40 | 16.40 | 16.40 | 16.40 | 10000 | 4.13% |
| 19 Aug 2022 | 15.75 | 15.75 | 15.75 | 15.75 | 10000 | 4.30% |
| 18 Aug 2022 | 15.10 | 15.10 | 15.10 | 15.10 | 10000 | 3.42% |
| 17 Aug 2022 | 14.60 | 14.60 | 14.60 | 14.60 | 10000 | 4.66% |
| 08 Aug 2022 | 13.95 | 13.95 | 13.95 | 13.95 | 10000 | 4.89% |
| 03 Aug 2022 | 13.30 | 13.30 | 13.30 | 13.30 | 10000 | 9.92% |
| 25 Jul 2022 | 12.10 | 12.10 | 12.10 | 12.10 | 440000 | 0.00% |
| 22 Jul 2022 | 12.10 | 12.25 | 12.25 | 12.10 | 220000 | -5.47% |
| 21 Jul 2022 | 12.80 | 12.80 | 12.80 | 12.80 | 10000 | 1.19% |
| 20 Jul 2022 | 12.65 | 12.65 | 12.65 | 12.65 | 10000 | 10.00% |
| 14 Jul 2022 | 11.50 | 11.50 | 11.50 | 11.50 | 130000 | -4.17% |
| 06 Jul 2022 | 12.00 | 12.00 | 12.00 | 12.00 | 10000 | 1.27% |
| 05 Jul 2022 | 11.85 | 11.85 | 11.85 | 11.85 | 40000 | 3.04% |
| 04 Jul 2022 | 11.50 | 11.50 | 11.50 | 11.50 | 10000 | 7.48% |
| 01 Jul 2022 | 10.70 | 10.70 | 10.70 | 10.70 | 120000 | -1.83% |
| 30 Jun 2022 | 10.90 | 10.90 | 10.95 | 10.90 | 90000 | 6.86% |
| 28 Jun 2022 | 10.20 | 10.05 | 11.30 | 10.00 | 70000 | -7.27% |
| 27 Jun 2022 | 11.00 | 11.10 | 11.10 | 11.00 | 150000 | -16.03% |
| 24 Jun 2022 | 13.10 | 13.50 | 14.00 | 13.10 | 30000 | -15.48% |
| 23 Jun 2022 | 15.50 | 15.50 | 15.50 | 15.50 | 10000 | -9.88% |
| 22 Jun 2022 | 17.20 | 17.25 | 17.25 | 17.20 | 20000 | -5.49% |
| 30 May 2022 | 18.20 | 18.20 | 18.20 | 18.20 | 10000 | 0.00% |
| 27 May 2022 | 18.20 | 18.20 | 18.20 | 18.20 | 10000 | -4.21% |
| 26 May 2022 | 19.00 | 19.00 | 19.00 | 19.00 | 10000 | -3.06% |
| 20 May 2022 | 19.60 | 18.20 | 22.35 | 18.20 | 30000 | 5.09% |
| 18 May 2022 | 18.65 | 18.20 | 20.60 | 17.20 | 60000 | 8.43% |
| 11 Mar 2022 | 17.20 | 18.20 | 20.85 | 17.20 | 30000 | -1.15% |
| 25 Jan 2022 | 17.40 | 17.40 | 17.40 | 17.40 | 10000 | 4.82% |
| 18 Jan 2022 | 16.60 | 16.60 | 16.60 | 16.60 | 10000 | 3.75% |
| 17 Jan 2022 | 16.00 | 16.00 | 16.00 | 16.00 | 10000 | 3.23% |
| 23 Sep 2021 | 15.50 | 15.50 | 15.50 | 15.50 | 10000 | 5.08% |
| 14 Sep 2021 | 14.75 | 14.00 | 14.75 | 14.00 | 20000 | 9.26% |
| 13 Sep 2021 | 13.50 | 13.50 | 13.50 | 13.50 | 10000 | 2.27% |
| 07 Sep 2021 | 13.20 | 13.20 | 13.20 | 13.20 | 10000 | 5.60% |
| 06 Sep 2021 | 12.50 | 12.00 | 12.50 | 12.00 | 20000 | 6.84% |
| 10 Aug 2021 | 11.70 | 11.70 | 11.70 | 11.70 | 40000 | 0.00% |
| 03 Aug 2021 | 11.70 | 11.70 | 11.70 | 11.70 | 20000 | 1.74% |
| 30 Jul 2021 | 11.50 | 11.50 | 11.50 | 11.50 | 10000 | 2.68% |
| 05 Jul 2021 | 11.20 | 11.20 | 11.20 | 11.20 | 10000 | 4.67% |
| 22 Jun 2021 | 10.70 | 10.50 | 10.70 | 10.50 | 20000 | -2.73% |
| 28 May 2021 | 11.00 | 11.00 | 11.00 | 11.00 | 20000 | 3.77% |
| 20 May 2021 | 10.60 | 10.60 | 10.60 | 10.60 | 10000 | -3.64% |
| 18 May 2021 | 11.00 | 11.00 | 11.00 | 11.00 | 20000 | -8.33% |
| 20 Apr 2021 | 12.00 | 12.00 | 12.00 | 12.00 | 150000 | 0.00% |
| 22 Mar 2021 | 12.00 | 9.80 | 12.00 | 9.80 | 300000 | 18.81% |
| 15 Mar 2021 | 10.10 | 10.10 | 10.10 | 10.10 | 10000 | -0.98% |
| 25 Feb 2021 | 10.20 | 10.20 | 10.20 | 10.20 | 20000 | 0.00% |
| 16 Feb 2021 | 10.20 | 10.20 | 10.20 | 10.20 | 20000 | 0.00% |
| 22 Jan 2021 | 10.20 | 10.20 | 10.20 | 10.20 | 20000 | 0.00% |
| 14 Jan 2021 | 10.20 | 10.20 | 10.20 | 10.20 | 10000 | -2.86% |
| 05 Jan 2021 | 10.50 | 10.50 | 10.50 | 10.50 | 20000 | 1.94% |
| 24 Dec 2020 | 10.30 | 10.30 | 10.30 | 10.30 | 20000 | 6.19% |
| 22 Dec 2020 | 9.70 | 9.70 | 9.70 | 9.70 | 10000 | -4.90% |
