Price Data Selection & Download
Goenka Business & Finance Share Price All Time Records & Statistics (Nov 2014 - Oct 2026)
2546 daily OHLCV records on BSE from Nov. 2014 to Oct. 2026.
Share Price All Time High
₹560.10
April 17, 2015
BSE Exchange
Share Price All Time Low
₹0.53
May 24, 2019
BSE Exchange
Highest Volume Trading Day
1,013,030
May 05, 2021 • ₹3.00
BSE Exchange
Share Price History Data (Nov 2014 - Oct 2026)
GBFL daily open, high, low, close and volume (OHLCV) on BSE — 187 records.
Total Records
187
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-05 | ₹14.80 | ₹15.19 | ₹13.75 | ₹13.75 | 23,961 |
| 2026-10-01 | ₹14.33 | ₹15.48 | ₹13.80 | ₹14.47 | 35,441 |
| 2026-09-30 | ₹17.08 | ₹17.08 | ₹14.03 | ₹14.33 | 176,783 |
| 2026-09-29 | ₹15.01 | ₹16.09 | ₹15.01 | ₹16.09 | 158,984 |
| 2026-09-28 | ₹13.98 | ₹14.63 | ₹13.50 | ₹14.63 | 132,600 |
| 2026-09-25 | ₹13.29 | ₹14.40 | ₹12.61 | ₹13.30 | 98,647 |
| 2026-09-24 | ₹13.06 | ₹13.83 | ₹12.65 | ₹13.29 | 46,831 |
| 2026-09-23 | ₹12.80 | ₹13.97 | ₹12.22 | ₹13.59 | 74,083 |
| 2026-09-22 | ₹14.39 | ₹14.56 | ₹11.15 | ₹12.47 | 322,418 |
| 2026-09-21 | ₹10.36 | ₹12.19 | ₹9.92 | ₹12.19 | 122,645 |
| 2026-09-18 | ₹10.20 | ₹10.38 | ₹10.00 | ₹10.16 | 16,072 |
| 2026-09-17 | ₹9.56 | ₹10.18 | ₹9.56 | ₹10.00 | 29,492 |
| 2026-09-16 | ₹9.90 | ₹10.19 | ₹9.46 | ₹9.52 | 5,177 |
| 2026-09-15 | ₹9.55 | ₹9.99 | ₹9.55 | ₹9.75 | 5,953 |
| 2026-09-11 | ₹9.54 | ₹10.09 | ₹9.31 | ₹9.37 | 9,846 |
| 2026-09-10 | ₹9.88 | ₹9.88 | ₹9.10 | ₹9.54 | 5,167 |
| 2026-09-09 | ₹10.10 | ₹10.10 | ₹9.51 | ₹9.54 | 4,803 |
| 2026-09-08 | ₹10.15 | ₹10.15 | ₹9.59 | ₹9.90 | 5,379 |
| 2026-09-07 | ₹9.73 | ₹9.93 | ₹9.54 | ₹9.64 | 19,429 |
| 2026-09-04 | ₹10.15 | ₹10.15 | ₹8.76 | ₹9.73 | 25,545 |
| 2026-09-03 | ₹10.77 | ₹10.77 | ₹9.81 | ₹9.93 | 10,760 |
| 2026-09-02 | ₹10.55 | ₹11.87 | ₹9.52 | ₹9.87 | 59,840 |
| 2026-09-01 | ₹9.50 | ₹10.39 | ₹9.50 | ₹10.24 | 6,571 |
| 2026-08-31 | ₹10.50 | ₹10.50 | ₹9.71 | ₹9.95 | 13,558 |
| 2026-08-28 | ₹10.63 | ₹10.63 | ₹9.61 | ₹10.19 | 4,820 |
| 2026-08-27 | ₹9.50 | ₹10.15 | ₹9.16 | ₹10.01 | 38,467 |
| 2026-08-26 | ₹9.59 | ₹10.05 | ₹9.36 | ₹9.80 | 16,150 |
| 2026-08-25 | ₹9.74 | ₹9.74 | ₹8.75 | ₹9.33 | 5,752 |
| 2026-08-24 | ₹9.42 | ₹9.42 | ₹9.01 | ₹9.26 | 10,368 |
| 2026-08-21 | ₹9.74 | ₹9.74 | ₹9.20 | ₹9.41 | 4,053 |
| 2026-08-20 | ₹9.59 | ₹9.59 | ₹9.21 | ₹9.39 | 5,626 |
| 2026-08-19 | ₹9.64 | ₹9.97 | ₹9.25 | ₹9.25 | 7,678 |
| 2026-08-18 | ₹9.41 | ₹10.05 | ₹9.28 | ₹9.65 | 4,470 |
| 2026-08-17 | ₹10.08 | ₹10.08 | ₹9.20 | ₹9.39 | 19,316 |
| 2026-08-14 | ₹9.16 | ₹10.49 | ₹9.16 | ₹9.42 | 9,268 |
| 2026-08-13 | ₹9.83 | ₹9.83 | ₹9.50 | ₹9.79 | 2,257 |
| 2026-08-12 | ₹10.00 | ₹10.39 | ₹9.06 | ₹9.53 | 13,406 |
| 2026-08-11 | ₹10.48 | ₹10.48 | ₹9.53 | ₹10.17 | 6,739 |
| 2026-08-10 | ₹10.69 | ₹10.69 | ₹9.52 | ₹9.89 | 3,190 |
| 2026-08-07 | ₹9.13 | ₹10.44 | ₹9.13 | ₹10.01 | 32,376 |
| 2026-08-06 | ₹10.00 | ₹10.20 | ₹9.56 | ₹9.97 | 10,224 |
| 2026-08-05 | ₹9.06 | ₹10.20 | ₹9.06 | ₹10.02 | 20,507 |
| 2026-08-04 | ₹9.57 | ₹9.95 | ₹9.46 | ₹9.55 | 3,799 |
| 2026-08-03 | ₹9.44 | ₹10.00 | ₹9.44 | ₹9.75 | 14,325 |
| 2026-07-31 | ₹9.83 | ₹9.83 | ₹9.00 | ₹9.25 | 17,032 |
| 2026-07-30 | ₹9.27 | ₹9.90 | ₹9.26 | ₹9.83 | 9,093 |
| 2026-07-29 | ₹10.73 | ₹10.73 | ₹9.34 | ₹9.96 | 8,543 |
| 2026-07-28 | ₹9.70 | ₹9.70 | ₹9.34 | ₹9.62 | 4,047 |
| 2026-07-27 | ₹9.76 | ₹9.90 | ₹9.20 | ₹9.31 | 5,376 |
| 2026-07-24 | ₹9.71 | ₹9.80 | ₹9.24 | ₹9.57 | 11,135 |
| 2026-07-23 | ₹9.25 | ₹10.19 | ₹9.00 | ₹9.11 | 13,131 |
| 2026-07-22 | ₹9.00 | ₹10.28 | ₹9.00 | ₹9.69 | 2,732 |
| 2026-07-21 | ₹9.12 | ₹9.88 | ₹9.12 | ₹9.48 | 7,286 |
| 2026-07-20 | ₹9.60 | ₹9.60 | ₹9.12 | ₹9.33 | 7,859 |
| 2026-07-17 | ₹10.10 | ₹10.10 | ₹9.32 | ₹9.51 | 4,896 |
| 2026-07-16 | ₹10.00 | ₹10.25 | ₹9.55 | ₹10.00 | 7,847 |
| 2026-07-15 | ₹10.35 | ₹10.50 | ₹9.90 | ₹10.06 | 5,390 |
| 2026-07-14 | ₹10.85 | ₹10.85 | ₹9.55 | ₹9.84 | 10,686 |
| 2026-07-13 | ₹9.28 | ₹10.92 | ₹8.10 | ₹10.25 | 163,765 |
| 2026-07-10 | ₹9.03 | ₹9.95 | ₹8.91 | ₹9.10 | 15,807 |
| 2026-07-09 | ₹9.69 | ₹9.69 | ₹8.95 | ₹9.21 | 15,814 |
| 2026-07-08 | ₹9.96 | ₹9.96 | ₹9.13 | ₹9.17 | 5,508 |
| 2026-07-07 | ₹9.93 | ₹9.93 | ₹9.13 | ₹9.44 | 12,183 |
| 2026-07-06 | ₹10.49 | ₹10.49 | ₹9.43 | ₹9.74 | 23,837 |
| 2026-07-03 | ₹10.23 | ₹10.56 | ₹9.81 | ₹10.40 | 31,459 |
| 2026-07-02 | ₹10.45 | ₹10.50 | ₹10.05 | ₹10.32 | 9,193 |
| 2026-07-01 | ₹10.30 | ₹10.55 | ₹10.09 | ₹10.39 | 17,940 |
| 2026-06-30 | ₹10.25 | ₹10.62 | ₹10.00 | ₹10.55 | 12,538 |
| 2026-06-29 | ₹10.16 | ₹10.60 | ₹9.90 | ₹10.25 | 17,060 |
| 2026-06-25 | ₹10.00 | ₹10.62 | ₹10.00 | ₹10.16 | 3,577 |
| 2026-06-24 | ₹10.62 | ₹10.62 | ₹10.00 | ₹10.16 | 5,344 |
| 2026-06-23 | ₹10.58 | ₹10.68 | ₹10.15 | ₹10.20 | 6,665 |
| 2026-06-22 | ₹10.49 | ₹10.70 | ₹10.00 | ₹10.58 | 8,353 |
| 2026-06-19 | ₹10.75 | ₹10.75 | ₹10.02 | ₹10.31 | 9,900 |
| 2026-06-18 | ₹10.71 | ₹10.73 | ₹9.71 | ₹10.47 | 43,020 |
| 2026-06-17 | ₹10.00 | ₹10.59 | ₹10.00 | ₹10.22 | 10,111 |
| 2026-06-16 | ₹10.69 | ₹10.69 | ₹10.00 | ₹10.12 | 11,256 |
| 2026-06-15 | ₹9.98 | ₹10.68 | ₹9.86 | ₹10.19 | 40,984 |
| 2026-06-12 | ₹10.23 | ₹10.55 | ₹10.00 | ₹10.18 | 13,112 |
| 2026-06-11 | ₹10.50 | ₹10.50 | ₹10.02 | ₹10.23 | 4,782 |
| 2026-06-10 | ₹10.29 | ₹10.81 | ₹9.79 | ₹10.51 | 49,835 |
| 2026-06-09 | ₹10.38 | ₹10.39 | ₹9.70 | ₹10.30 | 12,557 |
| 2026-06-08 | ₹10.39 | ₹10.49 | ₹9.81 | ₹10.01 | 15,010 |
| 2026-06-05 | ₹9.76 | ₹10.40 | ₹9.76 | ₹10.03 | 17,896 |
| 2026-06-04 | ₹10.10 | ₹10.30 | ₹9.63 | ₹10.27 | 27,794 |
| 2026-06-03 | ₹10.30 | ₹10.30 | ₹9.55 | ₹10.06 | 18,789 |
| 2026-06-02 | ₹9.80 | ₹10.20 | ₹9.50 | ₹9.98 | 5,735 |
| 2026-06-01 | ₹9.85 | ₹10.29 | ₹9.42 | ₹10.00 | 14,851 |
| 2026-05-29 | ₹10.57 | ₹10.59 | ₹9.62 | ₹9.85 | 21,570 |
| 2026-05-27 | ₹10.09 | ₹10.09 | ₹10.09 | ₹10.09 | 59,948 |
| 2026-05-26 | ₹9.46 | ₹9.68 | ₹9.33 | ₹9.61 | 7,631 |
| 2026-05-25 | ₹9.75 | ₹9.95 | ₹9.12 | ₹9.27 | 6,211 |
| 2026-05-22 | ₹9.45 | ₹9.87 | ₹9.07 | ₹9.56 | 2,381 |
| 2026-05-21 | ₹10.04 | ₹10.04 | ₹9.38 | ₹9.45 | 3,857 |
| 2026-05-20 | ₹9.95 | ₹9.95 | ₹9.36 | ₹9.84 | 9,825 |
| 2026-05-19 | ₹9.64 | ₹9.95 | ₹9.16 | ₹9.83 | 2,672 |
| 2026-05-18 | ₹9.52 | ₹9.92 | ₹9.50 | ₹9.54 | 21,053 |
| 2026-05-15 | ₹10.25 | ₹10.25 | ₹9.51 | ₹9.92 | 24,327 |
| 2026-05-14 | ₹10.50 | ₹10.50 | ₹9.73 | ₹9.80 | 10,030 |
| 2026-05-13 | ₹9.56 | ₹10.44 | ₹9.56 | ₹10.24 | 2,548 |
| 2026-05-12 | ₹9.80 | ₹10.67 | ₹9.80 | ₹10.06 | 17,536 |
| 2026-05-11 | ₹10.38 | ₹10.84 | ₹10.02 | ₹10.30 | 19,507 |
| 2026-05-08 | ₹10.49 | ₹10.90 | ₹10.12 | ₹10.38 | 2,086 |
| 2026-05-07 | ₹11.10 | ₹11.10 | ₹10.16 | ₹10.50 | 6,410 |
| 2026-05-06 | ₹10.36 | ₹11.39 | ₹10.36 | ₹10.59 | 10,591 |
| 2026-05-05 | ₹10.48 | ₹10.90 | ₹10.48 | ₹10.90 | 44,865 |
| 2026-05-04 | ₹9.93 | ₹10.54 | ₹9.88 | ₹10.39 | 9,039 |
| 2026-04-30 | ₹10.24 | ₹10.40 | ₹9.97 | ₹10.40 | 3,602 |
| 2026-04-29 | ₹10.55 | ₹10.55 | ₹10.00 | ₹10.45 | 8,204 |
| 2026-04-28 | ₹10.11 | ₹10.55 | ₹9.86 | ₹10.18 | 24,154 |
| 2026-04-27 | ₹10.50 | ₹10.60 | ₹10.00 | ₹10.37 | 7,693 |
| 2026-04-24 | ₹10.16 | ₹10.47 | ₹9.85 | ₹10.20 | 5,883 |
| 2026-04-23 | ₹10.13 | ₹10.49 | ₹10.08 | ₹10.16 | 2,675 |
| 2026-04-22 | ₹10.25 | ₹10.60 | ₹10.13 | ₹10.29 | 17,969 |
| 2026-04-21 | ₹10.75 | ₹10.90 | ₹10.45 | ₹10.63 | 2,553 |
| 2026-04-20 | ₹10.20 | ₹10.50 | ₹9.82 | ₹10.44 | 17,202 |
| 2026-04-17 | ₹10.15 | ₹10.49 | ₹9.95 | ₹10.33 | 8,357 |
| 2026-04-16 | ₹10.54 | ₹10.54 | ₹9.66 | ₹10.15 | 16,194 |
| 2026-04-15 | ₹10.16 | ₹10.64 | ₹9.96 | ₹10.06 | 12,499 |
| 2026-04-13 | ₹10.32 | ₹10.56 | ₹9.96 | ₹10.16 | 5,118 |
| 2026-04-10 | ₹10.50 | ₹10.64 | ₹10.01 | ₹10.32 | 3,402 |
| 2026-04-09 | ₹10.50 | ₹10.55 | ₹10.00 | ₹10.47 | 10,125 |
| 2026-04-08 | ₹10.60 | ₹10.90 | ₹10.00 | ₹10.15 | 14,506 |
| 2026-04-07 | ₹10.98 | ₹10.98 | ₹10.11 | ₹10.44 | 2,304 |
| 2026-04-06 | ₹10.38 | ₹10.78 | ₹9.82 | ₹10.58 | 7,484 |
| 2026-04-02 | ₹10.53 | ₹11.00 | ₹10.21 | ₹10.33 | 13,612 |
| 2026-04-01 | ₹11.70 | ₹12.19 | ₹10.70 | ₹10.74 | 25,146 |
| 2026-03-30 | ₹11.17 | ₹11.17 | ₹10.31 | ₹10.32 | 20,988 |
| 2026-03-27 | ₹11.50 | ₹12.89 | ₹11.10 | ₹11.48 | 89,025 |
| 2026-03-25 | ₹9.50 | ₹11.02 | ₹9.05 | ₹11.02 | 163,809 |
| 2026-03-24 | ₹9.00 | ₹9.95 | ₹9.00 | ₹9.19 | 7,610 |
| 2026-03-23 | ₹9.15 | ₹9.21 | ₹8.60 | ₹8.90 | 6,750 |
| 2026-03-20 | ₹9.76 | ₹9.80 | ₹9.02 | ₹9.37 | 8,848 |
| 2026-03-19 | ₹9.56 | ₹10.00 | ₹9.23 | ₹9.38 | 3,232 |
| 2026-03-18 | ₹10.40 | ₹10.40 | ₹9.05 | ₹9.62 | 2,941 |
| 2026-03-17 | ₹9.70 | ₹10.40 | ₹9.70 | ₹9.83 | 2,649 |
| 2026-03-16 | ₹10.01 | ₹10.30 | ₹9.80 | ₹9.87 | 8,293 |
| 2026-03-13 | ₹10.45 | ₹10.45 | ₹9.75 | ₹10.01 | 9,041 |
| 2026-03-12 | ₹10.50 | ₹10.90 | ₹9.91 | ₹10.19 | 9,621 |
| 2026-03-11 | ₹10.93 | ₹10.93 | ₹9.51 | ₹9.95 | 27,741 |
| 2026-03-10 | ₹11.10 | ₹11.10 | ₹10.47 | ₹10.93 | 19,324 |
| 2026-03-09 | ₹10.50 | ₹11.40 | ₹9.92 | ₹10.22 | 24,888 |
| 2026-03-06 | ₹10.12 | ₹11.90 | ₹9.80 | ₹10.48 | 145,263 |
| 2026-03-05 | ₹9.51 | ₹11.40 | ₹8.99 | ₹10.60 | 211,989 |
| 2026-03-04 | ₹8.51 | ₹10.23 | ₹7.51 | ₹9.50 | 177,975 |
| 2026-03-02 | ₹9.00 | ₹9.23 | ₹8.20 | ₹8.53 | 839,653 |
| 2026-02-27 | ₹9.35 | ₹10.05 | ₹9.00 | ₹9.34 | 19,235 |
| 2026-02-26 | ₹9.00 | ₹10.10 | ₹8.55 | ₹9.79 | 28,352 |
| 2026-02-25 | ₹8.70 | ₹9.88 | ₹8.20 | ₹9.18 | 21,196 |
| 2026-02-24 | ₹9.90 | ₹9.90 | ₹8.60 | ₹9.18 | 72,516 |
| 2026-02-23 | ₹10.50 | ₹10.70 | ₹9.62 | ₹10.00 | 18,442 |
| 2026-02-20 | ₹10.58 | ₹11.50 | ₹10.05 | ₹10.45 | 23,283 |
| 2026-02-19 | ₹10.99 | ₹11.70 | ₹10.27 | ₹10.75 | 31,901 |
| 2026-02-18 | ₹10.22 | ₹11.28 | ₹9.65 | ₹10.92 | 65,215 |
| 2026-02-17 | ₹10.40 | ₹11.02 | ₹9.60 | ₹9.91 | 17,872 |
| 2026-02-16 | ₹10.10 | ₹11.00 | ₹9.51 | ₹10.30 | 33,805 |
| 2026-02-13 | ₹11.19 | ₹11.19 | ₹10.06 | ₹10.39 | 31,853 |
| 2026-02-12 | ₹11.00 | ₹11.94 | ₹10.50 | ₹11.19 | 100,423 |
| 2026-02-11 | ₹9.99 | ₹10.75 | ₹9.51 | ₹10.31 | 83,753 |
| 2026-02-10 | ₹9.40 | ₹10.59 | ₹8.92 | ₹9.05 | 28,755 |
| 2026-02-09 | ₹10.28 | ₹10.80 | ₹9.05 | ₹9.18 | 107,261 |
| 2026-02-06 | ₹8.58 | ₹10.09 | ₹8.00 | ₹9.00 | 60,206 |
| 2026-02-05 | ₹8.55 | ₹8.99 | ₹8.03 | ₹8.41 | 17,778 |
| 2026-02-04 | ₹8.21 | ₹8.78 | ₹8.15 | ₹8.25 | 9,999 |
| 2026-02-03 | ₹7.91 | ₹9.45 | ₹7.90 | ₹8.56 | 20,512 |
| 2026-02-02 | ₹8.12 | ₹8.67 | ₹7.82 | ₹8.03 | 4,707 |
| 2026-02-01 | ₹7.82 | ₹8.57 | ₹7.82 | ₹8.29 | 7,389 |
| 2026-01-30 | ₹9.25 | ₹9.27 | ₹8.06 | ₹8.32 | 17,872 |
| 2026-01-29 | ₹8.31 | ₹9.97 | ₹7.71 | ₹8.62 | 60,322 |
| 2026-01-28 | ₹7.90 | ₹8.94 | ₹6.55 | ₹8.31 | 64,078 |
| 2026-01-27 | ₹6.70 | ₹7.54 | ₹6.70 | ₹7.45 | 6,834 |
| 2026-01-23 | ₹8.08 | ₹8.08 | ₹7.10 | ₹7.25 | 12,885 |
| 2026-01-22 | ₹7.45 | ₹7.85 | ₹7.13 | ₹7.45 | 2,653 |
| 2026-01-21 | ₹7.49 | ₹8.05 | ₹6.86 | ₹7.32 | 19,039 |
| 2026-01-20 | ₹7.13 | ₹7.76 | ₹6.61 | ₹7.40 | 14,692 |
| 2026-01-19 | ₹7.36 | ₹7.60 | ₹7.22 | ₹7.41 | 6,024 |
| 2026-01-16 | ₹8.02 | ₹8.07 | ₹7.26 | ₹7.61 | 19,602 |
| 2026-01-14 | ₹8.05 | ₹8.35 | ₹7.98 | ₹8.03 | 4,608 |
| 2026-01-13 | ₹7.87 | ₹8.36 | ₹7.80 | ₹8.04 | 14,520 |
| 2026-01-12 | ₹7.25 | ₹8.39 | ₹7.25 | ₹7.91 | 7,851 |
| 2026-01-09 | ₹7.25 | ₹8.20 | ₹7.25 | ₹7.71 | 3,514 |
| 2026-01-08 | ₹7.52 | ₹8.30 | ₹7.52 | ₹7.83 | 28,915 |
| 2026-01-07 | ₹7.65 | ₹7.99 | ₹7.20 | ₹7.72 | 14,679 |
| 2026-01-06 | ₹7.74 | ₹7.74 | ₹7.16 | ₹7.57 | 8,006 |
| 2026-01-05 | ₹8.10 | ₹8.37 | ₹7.35 | ₹7.46 | 15,796 |
| 2026-01-02 | ₹8.30 | ₹8.30 | ₹7.78 | ₹7.91 | 8,334 |
| 2026-01-01 | ₹7.83 | ₹8.17 | ₹7.22 | ₹7.88 | 48,257 |
Goenka Business & Finance Share Price Performance Analysis (Nov 2014 - Oct 2026)
GBFL price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+74.49%
₹7.88 → ₹13.75
Year to Date
Price Volatility
13.01%
Low Volatility
Year to Date
Average Daily Volume
31,315
Year to Date Average
BSE Exchange
Goenka Business & Finance Share Price History – Frequently Asked Questions
Common questions about GBFL historical data and records. Review Goenka Business & Finance price earnings to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Goenka Business & Finance (GBFL)?
The all-time high share price of Goenka Business & Finance was ₹560.1 recorded on April 17, 2015 on the BSE exchange.
What is the all-time low share price of Goenka Business & Finance (GBFL)?
The all-time low share price of Goenka Business & Finance was ₹0.53 recorded on May 24, 2019 on the BSE exchange.
How can I download GBFL historical share price data?
You can download Goenka Business & Finance historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for GBFL shares?
The highest trading volume day for Goenka Business & Finance was 1,013,030 shares traded on May 05, 2021 on the BSE exchange, with share price at ₹3.0.