Price Data Selection & Download
Goldiam International Share Price All Time Records & Statistics (Aug 2005 - Jul 2026)
5151 daily OHLCV records on NSE from Aug. 2005 to July 2026. For live price, key ratios and fundamentals, see GOLDIAM stock price BSE.
Share Price All Time High
₹569.00
January 16, 2025
NSE Exchange
Share Price All Time Low
₹2.10
March 09, 2009
NSE Exchange
Highest Volume Trading Day
15,514,295
December 28, 2005 • ₹18.70
NSE Exchange
Share Price History Data (Aug 2005 - Jul 2026)
GOLDIAM daily open, high, low, close and volume (OHLCV) on NSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹347.00 | ₹352.00 | ₹335.00 | ₹349.50 | 572,301 |
| 2026-07-23 | ₹340.00 | ₹356.75 | ₹337.75 | ₹347.05 | 896,139 |
| 2026-07-22 | ₹345.90 | ₹352.00 | ₹338.45 | ₹341.90 | 1,055,724 |
| 2026-07-21 | ₹341.10 | ₹347.95 | ₹330.95 | ₹343.40 | 951,678 |
| 2026-07-20 | ₹345.40 | ₹353.80 | ₹338.15 | ₹343.95 | 502,232 |
| 2026-07-17 | ₹350.00 | ₹352.95 | ₹341.00 | ₹345.40 | 507,901 |
| 2026-07-16 | ₹360.00 | ₹365.00 | ₹350.80 | ₹352.80 | 820,039 |
| 2026-07-15 | ₹361.20 | ₹362.00 | ₹345.10 | ₹357.45 | 1,254,536 |
| 2026-07-14 | ₹367.60 | ₹370.00 | ₹352.40 | ₹359.50 | 1,124,569 |
| 2026-07-13 | ₹371.00 | ₹393.65 | ₹365.75 | ₹374.55 | 3,231,438 |
| 2026-07-10 | ₹321.50 | ₹378.45 | ₹317.20 | ₹378.00 | 9,982,384 |
| 2026-07-09 | ₹319.50 | ₹324.90 | ₹314.05 | ₹315.40 | 1,283,886 |
| 2026-07-08 | ₹446.80 | ₹446.80 | ₹408.00 | ₹425.05 | 1,046,324 |
| 2026-07-07 | ₹465.50 | ₹466.95 | ₹448.40 | ₹450.25 | 478,990 |
| 2026-07-06 | ₹484.80 | ₹484.80 | ₹462.00 | ₹464.80 | 608,570 |
| 2026-07-03 | ₹451.90 | ₹484.00 | ₹446.10 | ₹480.40 | 1,540,921 |
| 2026-07-02 | ₹451.00 | ₹465.00 | ₹448.15 | ₹449.95 | 835,688 |
| 2026-07-01 | ₹445.40 | ₹451.35 | ₹440.00 | ₹446.60 | 461,289 |
| 2026-06-30 | ₹442.35 | ₹446.55 | ₹424.60 | ₹444.15 | 1,560,429 |
| 2026-06-29 | ₹463.10 | ₹465.90 | ₹450.25 | ₹452.65 | 362,437 |
| 2026-06-25 | ₹461.90 | ₹469.80 | ₹456.60 | ₹464.85 | 466,811 |
| 2026-06-24 | ₹471.00 | ₹476.00 | ₹452.55 | ₹464.30 | 703,277 |
| 2026-06-23 | ₹468.90 | ₹480.00 | ₹465.80 | ₹469.50 | 494,550 |
| 2026-06-22 | ₹477.00 | ₹480.90 | ₹464.50 | ₹469.45 | 588,547 |
| 2026-06-19 | ₹472.55 | ₹487.20 | ₹470.35 | ₹474.60 | 559,318 |
| 2026-06-18 | ₹494.00 | ₹507.45 | ₹474.00 | ₹479.70 | 1,081,001 |
| 2026-06-17 | ₹490.00 | ₹505.00 | ₹480.05 | ₹500.00 | 1,607,470 |
| 2026-06-16 | ₹465.85 | ₹492.90 | ₹463.30 | ₹485.65 | 1,470,919 |
| 2026-06-15 | ₹480.00 | ₹492.00 | ₹464.75 | ₹469.00 | 1,547,840 |
| 2026-06-12 | ₹430.00 | ₹485.00 | ₹430.00 | ₹478.80 | 8,101,241 |
| 2026-06-11 | ₹426.10 | ₹437.70 | ₹418.75 | ₹423.80 | 596,911 |
| 2026-06-10 | ₹438.10 | ₹458.00 | ₹427.10 | ₹431.60 | 2,181,166 |
| 2026-06-09 | ₹411.00 | ₹438.00 | ₹411.00 | ₹434.45 | 1,049,106 |
| 2026-06-08 | ₹412.60 | ₹421.00 | ₹407.00 | ₹410.35 | 312,882 |
| 2026-06-05 | ₹434.50 | ₹437.30 | ₹416.50 | ₹421.60 | 510,424 |
| 2026-06-04 | ₹440.00 | ₹448.65 | ₹429.10 | ₹431.75 | 907,886 |
| 2026-06-03 | ₹427.90 | ₹439.00 | ₹421.80 | ₹435.30 | 1,129,953 |
| 2026-06-02 | ₹411.65 | ₹442.00 | ₹411.00 | ₹424.45 | 1,955,838 |
| 2026-06-01 | ₹410.25 | ₹435.00 | ₹407.30 | ₹409.75 | 1,248,104 |
| 2026-05-29 | ₹414.95 | ₹427.80 | ₹403.20 | ₹408.90 | 665,767 |
| 2026-05-27 | ₹410.00 | ₹428.00 | ₹392.20 | ₹411.95 | 2,562,779 |
| 2026-05-26 | ₹406.30 | ₹412.50 | ₹400.50 | ₹408.20 | 284,321 |
| 2026-05-25 | ₹396.50 | ₹413.75 | ₹393.55 | ₹407.95 | 629,205 |
| 2026-05-22 | ₹385.00 | ₹393.00 | ₹383.15 | ₹391.30 | 290,962 |
| 2026-05-21 | ₹384.00 | ₹389.40 | ₹380.40 | ₹383.35 | 211,973 |
| 2026-05-20 | ₹377.85 | ₹385.35 | ₹374.60 | ₹380.55 | 258,836 |
| 2026-05-19 | ₹372.00 | ₹382.50 | ₹372.00 | ₹379.75 | 241,271 |
| 2026-05-18 | ₹375.00 | ₹381.40 | ₹360.45 | ₹370.10 | 434,853 |
| 2026-05-15 | ₹383.00 | ₹391.15 | ₹376.50 | ₹378.60 | 385,897 |
| 2026-05-14 | ₹394.80 | ₹396.45 | ₹378.75 | ₹383.75 | 457,810 |
| 2026-05-13 | ₹379.00 | ₹394.50 | ₹374.00 | ₹390.20 | 806,914 |
| 2026-05-12 | ₹414.90 | ₹418.80 | ₹380.35 | ₹383.35 | 837,147 |
| 2026-05-11 | ₹424.95 | ₹427.90 | ₹408.40 | ₹416.15 | 1,002,548 |
| 2026-05-08 | ₹418.70 | ₹448.65 | ₹418.70 | ₹435.95 | 1,958,141 |
| 2026-05-07 | ₹410.00 | ₹421.00 | ₹405.20 | ₹417.35 | 906,884 |
| 2026-05-06 | ₹403.50 | ₹419.00 | ₹400.00 | ₹407.90 | 692,952 |
| 2026-05-05 | ₹395.00 | ₹409.95 | ₹394.05 | ₹405.30 | 517,909 |
| 2026-05-04 | ₹380.00 | ₹410.45 | ₹373.50 | ₹399.30 | 621,568 |
| 2026-04-30 | ₹380.95 | ₹384.70 | ₹373.65 | ₹377.10 | 245,570 |
| 2026-04-29 | ₹380.10 | ₹389.00 | ₹380.10 | ₹386.75 | 264,488 |
| 2026-04-28 | ₹385.00 | ₹387.80 | ₹380.60 | ₹382.30 | 190,917 |
| 2026-04-27 | ₹382.10 | ₹392.50 | ₹382.10 | ₹386.55 | 252,051 |
| 2026-04-24 | ₹395.40 | ₹397.60 | ₹378.95 | ₹381.15 | 414,724 |
| 2026-04-23 | ₹400.00 | ₹403.40 | ₹392.35 | ₹395.45 | 295,700 |
| 2026-04-22 | ₹409.95 | ₹412.80 | ₹399.30 | ₹403.85 | 558,882 |
| 2026-04-21 | ₹410.00 | ₹415.00 | ₹403.15 | ₹411.50 | 888,970 |
| 2026-04-20 | ₹399.75 | ₹414.10 | ₹391.00 | ₹407.25 | 829,606 |
| 2026-04-17 | ₹386.00 | ₹417.00 | ₹383.20 | ₹406.10 | 1,117,640 |
| 2026-04-16 | ₹394.00 | ₹398.80 | ₹378.70 | ₹385.15 | 1,121,126 |
| 2026-04-15 | ₹346.00 | ₹404.00 | ₹344.90 | ₹383.50 | 1,729,228 |
| 2026-04-13 | ₹334.25 | ₹347.90 | ₹328.90 | ₹338.35 | 558,575 |
| 2026-04-10 | ₹335.05 | ₹350.65 | ₹334.05 | ₹346.55 | 767,156 |
| 2026-04-09 | ₹336.60 | ₹341.20 | ₹328.60 | ₹333.40 | 441,680 |
| 2026-04-08 | ₹321.50 | ₹347.70 | ₹313.20 | ₹338.10 | 2,254,211 |
| 2026-04-07 | ₹299.90 | ₹308.60 | ₹297.05 | ₹304.10 | 430,192 |
| 2026-04-06 | ₹292.00 | ₹302.90 | ₹285.00 | ₹300.95 | 571,102 |
| 2026-04-02 | ₹286.00 | ₹293.00 | ₹276.10 | ₹291.60 | 325,285 |
| 2026-04-01 | ₹276.00 | ₹298.80 | ₹272.75 | ₹290.40 | 837,409 |
| 2026-03-30 | ₹278.00 | ₹280.00 | ₹265.00 | ₹268.65 | 915,251 |
| 2026-03-27 | ₹291.10 | ₹291.80 | ₹277.60 | ₹283.40 | 735,547 |
| 2026-03-25 | ₹292.15 | ₹301.60 | ₹288.10 | ₹291.10 | 1,708,355 |
| 2026-03-24 | ₹292.30 | ₹294.00 | ₹277.25 | ₹286.75 | 504,903 |
| 2026-03-23 | ₹293.00 | ₹293.90 | ₹280.00 | ₹281.95 | 424,806 |
| 2026-03-20 | ₹294.00 | ₹302.80 | ₹292.90 | ₹296.10 | 388,970 |
| 2026-03-19 | ₹298.55 | ₹299.50 | ₹290.10 | ₹291.45 | 502,042 |
| 2026-03-18 | ₹298.65 | ₹310.00 | ₹298.10 | ₹306.20 | 546,653 |
| 2026-03-17 | ₹292.40 | ₹300.60 | ₹289.40 | ₹296.55 | 514,283 |
| 2026-03-16 | ₹297.00 | ₹299.50 | ₹285.00 | ₹291.90 | 544,668 |
| 2026-03-13 | ₹310.90 | ₹310.90 | ₹295.00 | ₹296.55 | 733,404 |
| 2026-03-12 | ₹313.05 | ₹317.25 | ₹303.90 | ₹312.00 | 511,543 |
| 2026-03-11 | ₹321.00 | ₹327.10 | ₹310.10 | ₹313.10 | 457,774 |
| 2026-03-10 | ₹313.30 | ₹328.00 | ₹311.85 | ₹320.90 | 505,705 |
| 2026-03-09 | ₹313.10 | ₹319.80 | ₹306.00 | ₹313.15 | 493,438 |
| 2026-03-06 | ₹327.50 | ₹330.75 | ₹320.00 | ₹323.05 | 330,403 |
| 2026-03-05 | ₹333.45 | ₹337.95 | ₹314.65 | ₹330.05 | 896,802 |
| 2026-03-04 | ₹340.00 | ₹340.00 | ₹326.10 | ₹328.50 | 523,932 |
| 2026-03-02 | ₹339.00 | ₹355.00 | ₹331.00 | ₹348.15 | 742,403 |
| 2026-02-27 | ₹352.90 | ₹355.95 | ₹350.00 | ₹351.70 | 253,118 |
| 2026-02-26 | ₹352.95 | ₹357.00 | ₹348.30 | ₹352.95 | 366,958 |
| 2026-02-25 | ₹356.00 | ₹360.00 | ₹342.25 | ₹350.30 | 456,145 |
| 2026-02-24 | ₹361.00 | ₹361.00 | ₹348.00 | ₹353.75 | 414,689 |
| 2026-02-23 | ₹386.00 | ₹386.95 | ₹356.25 | ₹360.05 | 1,073,955 |
| 2026-02-20 | ₹375.00 | ₹386.30 | ₹373.35 | ₹380.95 | 474,092 |
| 2026-02-19 | ₹385.55 | ₹391.95 | ₹375.00 | ₹378.55 | 670,054 |
| 2026-02-18 | ₹389.90 | ₹392.10 | ₹373.40 | ₹384.20 | 1,186,719 |
| 2026-02-17 | ₹387.00 | ₹402.00 | ₹386.25 | ₹387.90 | 569,880 |
| 2026-02-16 | ₹392.00 | ₹403.65 | ₹380.10 | ₹392.70 | 752,775 |
| 2026-02-13 | ₹378.05 | ₹406.50 | ₹377.45 | ₹393.35 | 1,549,411 |
| 2026-02-12 | ₹387.00 | ₹396.30 | ₹382.80 | ₹383.75 | 792,351 |
| 2026-02-11 | ₹414.85 | ₹419.90 | ₹390.00 | ₹391.90 | 1,700,008 |
| 2026-02-10 | ₹408.80 | ₹444.00 | ₹405.00 | ₹411.10 | 6,042,330 |
| 2026-02-09 | ₹389.00 | ₹428.75 | ₹385.00 | ₹407.25 | 8,477,375 |
| 2026-02-06 | ₹354.95 | ₹369.00 | ₹346.40 | ₹365.65 | 779,407 |
| 2026-02-05 | ₹357.10 | ₹357.10 | ₹346.50 | ₹354.95 | 547,703 |
| 2026-02-04 | ₹361.00 | ₹366.50 | ₹353.00 | ₹361.75 | 1,848,001 |
| 2026-02-03 | ₹357.70 | ₹357.70 | ₹342.05 | ₹357.70 | 2,402,932 |
| 2026-02-02 | ₹305.05 | ₹311.95 | ₹289.80 | ₹298.10 | 594,565 |
| 2026-02-01 | ₹311.15 | ₹314.85 | ₹301.00 | ₹305.85 | 211,209 |
| 2026-01-30 | ₹314.05 | ₹316.25 | ₹308.50 | ₹311.15 | 235,203 |
| 2026-01-29 | ₹322.25 | ₹323.95 | ₹305.00 | ₹315.00 | 489,622 |
| 2026-01-28 | ₹297.70 | ₹332.45 | ₹295.00 | ₹322.25 | 949,840 |
| 2026-01-27 | ₹300.00 | ₹300.20 | ₹283.70 | ₹292.50 | 717,106 |
| 2026-01-23 | ₹314.10 | ₹314.10 | ₹295.00 | ₹296.95 | 361,273 |
| 2026-01-22 | ₹300.00 | ₹312.50 | ₹297.50 | ₹309.45 | 446,576 |
| 2026-01-21 | ₹308.05 | ₹316.00 | ₹288.05 | ₹292.50 | 645,279 |
| 2026-01-20 | ₹328.75 | ₹335.65 | ₹308.00 | ₹310.10 | 626,547 |
| 2026-01-19 | ₹334.50 | ₹338.20 | ₹322.80 | ₹327.70 | 231,956 |
| 2026-01-16 | ₹335.80 | ₹338.00 | ₹330.20 | ₹334.75 | 236,446 |
| 2026-01-14 | ₹342.80 | ₹346.70 | ₹331.15 | ₹333.15 | 411,597 |
| 2026-01-13 | ₹345.00 | ₹359.70 | ₹342.55 | ₹345.30 | 324,871 |
| 2026-01-12 | ₹340.05 | ₹345.20 | ₹330.15 | ₹343.10 | 349,858 |
| 2026-01-09 | ₹351.00 | ₹358.75 | ₹338.30 | ₹342.80 | 576,245 |
| 2026-01-08 | ₹374.95 | ₹375.35 | ₹352.00 | ₹354.40 | 415,089 |
| 2026-01-07 | ₹373.00 | ₹376.95 | ₹369.10 | ₹373.55 | 496,254 |
| 2026-01-06 | ₹356.40 | ₹392.30 | ₹351.60 | ₹376.50 | 628,776 |
| 2026-01-05 | ₹363.50 | ₹367.00 | ₹354.70 | ₹356.40 | 177,796 |
| 2026-01-02 | ₹363.00 | ₹367.00 | ₹360.10 | ₹364.55 | 158,619 |
| 2026-01-01 | ₹361.85 | ₹364.15 | ₹360.10 | ₹362.80 | 121,072 |
Goldiam International Share Price Performance Analysis (Aug 2005 - Jul 2026)
GOLDIAM price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-3.67%
₹362.80 → ₹349.50
Year to Date
Price Volatility
14.49%
Low Volatility
Year to Date
Average Daily Volume
979,692
Year to Date Average
NSE Exchange
Goldiam International Share Price History – Frequently Asked Questions
Common questions about GOLDIAM historical data and records. Examine Goldiam International quarterly earnings for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Goldiam International (GOLDIAM)?
The all-time high share price of Goldiam International was ₹569.0 recorded on January 16, 2025 on the NSE exchange.
What is the all-time low share price of Goldiam International (GOLDIAM)?
The all-time low share price of Goldiam International was ₹2.1 recorded on March 09, 2009 on the NSE exchange.
How can I download GOLDIAM historical share price data?
You can download Goldiam International 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 GOLDIAM shares?
The highest trading volume day for Goldiam International was 15,514,295 shares traded on December 28, 2005 on the NSE exchange, with share price at ₹18.7.