NSE, GOENKA End of Day and Historical Stock Data [GOENKA DIAMOND&JEWELS LTD]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NSE, GOENKA: Goenka Diamond and Jewels Limited

01 Sep 2025

LAST: 0.9600	CHANGE: 0.03	OPEN: 0.9100	HIGH: 0.9700	ASK: 0.0000	VOLUME: 285.9K
LAST: 0.9600	CHG(%): 3.23	PREV: 0.9300	LOW: 0.9000	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
01 Sep 25	0.9100	0.9700	0.9000	0.9600	285.9K
29 Aug 25	0.8800	0.9400	0.8800	0.9300	127.9K
28 Aug 25	0.8900	0.9200	0.8800	0.9000	94.3K
27 Aug 25	0.9100	0.9100	0.9100	0.9100	0
26 Aug 25	0.9500	0.9500	0.8900	0.9100	107.2K
25 Aug 25	0.8900	0.9600	0.8900	0.9200	150.3K
22 Aug 25	0.9200	0.9700	0.8800	0.9200	104K
21 Aug 25	0.9500	0.9500	0.9000	0.9300	41.3K
20 Aug 25	0.9200	0.9200	0.8900	0.9100	68.9K
19 Aug 25	0.9000	0.9100	0.8500	0.8800	146.6K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	0.92
MA10:	0.92
MA20:	0.88
MA50:	0.89
MA100:	0.89
MA200:	0.93
STO9:	85.71
STO14:	93.75
RSI14:	75.00
MTM14:	0.13
ROC14:	0.16
ATR:	0.06
Week High:	0.97
Week Low:	0.88
Month High:	0.97
Month Low:	0.80
Year High:	1.48
Year Low:	0.76
Volatility:	7.46

RECENT SPLITS

Date	Ratio
25 Oct 2012	10-1

RECENT DIVIDENDS

Date	Amount
18 Sep 2013	$0.10
17 Sep 2012	$0.01
21 Sep 2011	$0.01
16 Sep 2010	$0.01