GDJL.BO Historical Prices | GOENKA DIAM Stock

BSE

0.19% NSE

0.28%

Goenka Diamond & Jewels Ltd. (GDJL.BO)

-BSE

28.30 1.05(3.85%) 17 May 3:53PM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
17 May, 2013	27.70	28.40	27.15	28.30	871,200	28.30
16 May, 2013	27.15	27.70	27.10	27.25	226,600	27.25
15 May, 2013	28.45	28.45	27.25	27.60	134,600	27.60
14 May, 2013	29.20	29.20	27.40	27.50	363,700	27.50
13 May, 2013	26.50	30.80	25.90	28.75	585,900	28.75
10 May, 2013	27.70	27.75	26.85	27.05	111,400	27.05
9 May, 2013	27.60	28.00	27.25	27.35	285,700	27.35
8 May, 2013	27.50	28.00	27.50	27.85	1,036,800	27.85
7 May, 2013	27.45	27.70	26.80	27.20	762,400	27.20
6 May, 2013	27.35	28.05	27.25	27.75	1,037,600	27.75
3 May, 2013	27.70	27.70	26.40	27.45	1,633,600	27.45
2 May, 2013	26.80	27.90	26.50	27.25	1,067,700	27.25
1 May, 2013	27.20	27.20	27.20	27.20	0	27.20
30 Apr, 2013	27.70	27.70	26.90	27.20	1,484,600	27.20
29 Apr, 2013	27.25	27.75	26.60	27.55	1,051,700	27.55
26 Apr, 2013	27.20	27.80	26.75	27.25	722,600	27.25
25 Apr, 2013	27.35	28.50	26.60	27.90	816,000	27.90
24 Apr, 2013	27.00	27.00	27.00	27.00	0	27.00
23 Apr, 2013	27.60	27.70	23.15	27.00	1,302,400	27.00
22 Apr, 2013	26.30	27.95	26.30	27.50	802,800	27.50
19 Apr, 2013	27.25	27.25	27.25	27.25	0	27.25
18 Apr, 2013	26.60	27.50	26.60	27.25	978,700	27.25
17 Apr, 2013	28.80	28.80	26.85	27.40	814,900	27.40
16 Apr, 2013	24.55	27.70	24.55	27.35	371,700	27.35
15 Apr, 2013	28.95	28.95	27.40	27.95	169,400	27.95
12 Apr, 2013	27.55	28.80	27.55	28.70	1,019,000	28.70
11 Apr, 2013	29.95	29.95	28.15	28.80	282,500	28.80
10 Apr, 2013	27.40	29.50	27.40	29.00	581,000	29.00
9 Apr, 2013	28.85	29.55	28.50	29.25	653,800	29.25
8 Apr, 2013	29.00	29.40	28.30	29.30	569,400	29.30
5 Apr, 2013	28.45	28.95	27.85	28.85	496,200	28.85
4 Apr, 2013	28.25	28.90	27.40	28.40	779,600	28.40
3 Apr, 2013	29.70	29.90	29.00	29.55	1,858,100	29.55
2 Apr, 2013	29.70	29.95	28.80	29.40	1,136,600	29.40
1 Apr, 2013	28.45	28.50	27.15	28.30	1,022,800	28.30
29 Mar, 2013	27.80	27.80	27.80	27.80	0	27.80
28 Mar, 2013	26.90	29.95	25.70	27.80	2,766,100	27.80
27 Mar, 2013	26.35	26.35	26.35	26.35	0	26.35
26 Mar, 2013	25.60	27.20	25.55	26.35	856,900	26.35
25 Mar, 2013	28.80	30.00	24.80	26.75	2,849,300	26.75
22 Mar, 2013	29.10	29.25	26.20	28.95	2,341,900	28.95
21 Mar, 2013	29.25	30.10	27.60	29.10	1,187,600	29.10
20 Mar, 2013	30.00	30.25	28.65	29.40	1,174,200	29.40
19 Mar, 2013	30.00	31.40	28.55	30.25	709,800	30.25
18 Mar, 2013	31.00	31.90	30.05	30.50	78,700	30.50
15 Mar, 2013	31.80	32.25	31.40	32.00	644,400	32.00
14 Mar, 2013	32.00	32.45	31.70	31.80	441,100	31.80
13 Mar, 2013	34.50	34.50	32.50	32.70	119,800	32.70
12 Mar, 2013	31.80	35.00	30.85	34.20	5,610,800	34.20
11 Mar, 2013	31.00	31.40	30.75	31.30	863,800	31.30
8 Mar, 2013	30.50	31.75	30.50	30.90	915,000	30.90
7 Mar, 2013	27.55	31.20	27.55	30.95	1,061,200	30.95
6 Mar, 2013	29.50	30.40	29.30	30.20	1,166,000	30.20
5 Mar, 2013	29.20	29.90	29.05	29.80	858,000	29.80
4 Mar, 2013	29.60	29.60	28.70	29.45	737,300	29.45
1 Mar, 2013	28.95	31.00	28.65	29.20	880,500	29.20
28 Feb, 2013	32.00	33.40	26.50	28.95	1,303,100	28.95
27 Feb, 2013	31.75	32.50	31.25	31.90	1,483,800	31.90
26 Feb, 2013	32.55	32.80	26.40	31.75	1,885,700	31.75
25 Feb, 2013	33.40	33.40	32.10	32.95	667,800	32.95
22 Feb, 2013	33.40	34.00	32.65	33.45	2,169,800	33.45
21 Feb, 2013	33.75	33.95	32.75	32.95	207,800	32.95
20 Feb, 2013	34.35	34.35	33.30	34.00	468,300	34.00
19 Feb, 2013	33.90	34.00	33.00	33.75	78,000	33.75
18 Feb, 2013	33.55	33.80	32.80	33.40	733,000	33.40
15 Feb, 2013	33.25	34.00	32.80	33.75	590,800	33.75
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in INR.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! India Finance

Search for share prices

More On GDJL.BO

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Goenka Diamond & Jewels Ltd. (GDJL.BO)