Price Data Selection & Download
Golkunda Diamonds & Jewellery Share Price All Time Records & Statistics (Jan 2008 - Sep 2026)
3720 daily OHLCV records on BSE from Jan. 2008 to Sept. 2026. For live price, key ratios and fundamentals, see Golkunda Diamonds & Jewellery share price chart.
Share Price All Time High
₹355.60
September 07, 2026
BSE Exchange
Share Price All Time Low
₹6.37
April 01, 2014
BSE Exchange
Highest Volume Trading Day
511,154
July 22, 2009 • ₹11.06
BSE Exchange
Share Price History Data (Jan 2008 - Sep 2026)
GOLKUNDIA daily open, high, low, close and volume (OHLCV) on BSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹317.70 | ₹334.50 | ₹317.70 | ₹328.15 | 959 |
| 2026-09-17 | ₹329.00 | ₹334.95 | ₹322.00 | ₹331.25 | 2,074 |
| 2026-09-16 | ₹346.95 | ₹346.95 | ₹317.50 | ₹324.30 | 1,381 |
| 2026-09-15 | ₹326.00 | ₹332.70 | ₹325.35 | ₹330.00 | 4,543 |
| 2026-09-11 | ₹331.95 | ₹331.95 | ₹318.30 | ₹330.05 | 1,821 |
| 2026-09-10 | ₹345.00 | ₹345.00 | ₹323.35 | ₹326.60 | 2,532 |
| 2026-09-09 | ₹331.05 | ₹344.50 | ₹330.10 | ₹334.40 | 2,195 |
| 2026-09-08 | ₹348.00 | ₹349.00 | ₹330.50 | ₹334.40 | 6,616 |
| 2026-09-07 | ₹324.90 | ₹355.60 | ₹317.75 | ₹343.95 | 32,388 |
| 2026-09-04 | ₹312.50 | ₹317.40 | ₹308.15 | ₹313.00 | 1,711 |
| 2026-09-03 | ₹313.50 | ₹314.00 | ₹301.05 | ₹306.35 | 2,415 |
| 2026-09-02 | ₹305.00 | ₹317.65 | ₹295.15 | ₹307.60 | 5,729 |
| 2026-09-01 | ₹328.70 | ₹328.70 | ₹310.00 | ₹311.65 | 3,745 |
| 2026-08-31 | ₹330.45 | ₹330.45 | ₹303.10 | ₹320.25 | 4,181 |
| 2026-08-28 | ₹331.00 | ₹332.00 | ₹316.20 | ₹320.45 | 2,740 |
| 2026-08-27 | ₹324.55 | ₹335.70 | ₹318.00 | ₹323.10 | 5,519 |
| 2026-08-26 | ₹342.20 | ₹342.20 | ₹325.00 | ₹328.10 | 5,167 |
| 2026-08-25 | ₹342.00 | ₹342.00 | ₹330.00 | ₹335.45 | 4,455 |
| 2026-08-24 | ₹339.30 | ₹345.00 | ₹325.70 | ₹334.60 | 5,981 |
| 2026-08-21 | ₹337.00 | ₹348.00 | ₹330.40 | ₹342.35 | 15,613 |
| 2026-08-20 | ₹330.00 | ₹344.00 | ₹322.20 | ₹337.80 | 46,311 |
| 2026-08-19 | ₹288.20 | ₹344.00 | ₹285.60 | ₹329.20 | 72,469 |
| 2026-08-18 | ₹278.30 | ₹294.95 | ₹278.30 | ₹288.20 | 2,351 |
| 2026-08-17 | ₹285.00 | ₹293.95 | ₹285.00 | ₹287.80 | 2,167 |
| 2026-08-14 | ₹298.75 | ₹298.75 | ₹283.00 | ₹287.30 | 713 |
| 2026-08-13 | ₹299.75 | ₹299.75 | ₹275.00 | ₹289.30 | 4,773 |
| 2026-08-12 | ₹300.05 | ₹300.05 | ₹293.00 | ₹294.15 | 8,895 |
| 2026-08-11 | ₹286.75 | ₹299.00 | ₹285.35 | ₹294.15 | 14,392 |
| 2026-08-10 | ₹290.00 | ₹300.00 | ₹280.00 | ₹285.35 | 54,437 |
| 2026-08-07 | ₹264.15 | ₹277.95 | ₹264.15 | ₹274.55 | 2,288 |
| 2026-08-06 | ₹272.75 | ₹278.85 | ₹270.10 | ₹273.10 | 2,957 |
| 2026-08-05 | ₹271.05 | ₹277.00 | ₹266.10 | ₹272.75 | 3,830 |
| 2026-08-04 | ₹280.00 | ₹287.00 | ₹271.00 | ₹272.95 | 8,973 |
| 2026-08-03 | ₹242.95 | ₹282.80 | ₹240.45 | ₹276.00 | 23,434 |
| 2026-07-31 | ₹236.45 | ₹241.00 | ₹230.50 | ₹237.20 | 3,374 |
| 2026-07-30 | ₹240.00 | ₹241.00 | ₹235.00 | ₹236.00 | 1,535 |
| 2026-07-29 | ₹238.10 | ₹245.05 | ₹234.75 | ₹240.00 | 1,021 |
| 2026-07-28 | ₹235.95 | ₹239.50 | ₹225.10 | ₹237.40 | 1,166 |
| 2026-07-27 | ₹238.55 | ₹245.00 | ₹233.00 | ₹233.15 | 3,276 |
| 2026-07-24 | ₹240.55 | ₹243.95 | ₹238.00 | ₹238.35 | 1,931 |
| 2026-07-23 | ₹241.95 | ₹248.85 | ₹241.00 | ₹243.00 | 812 |
| 2026-07-22 | ₹237.50 | ₹248.95 | ₹237.50 | ₹242.95 | 3,685 |
| 2026-07-21 | ₹235.00 | ₹256.95 | ₹234.70 | ₹246.30 | 2,361 |
| 2026-07-20 | ₹256.00 | ₹256.00 | ₹247.00 | ₹247.45 | 1,630 |
| 2026-07-17 | ₹259.95 | ₹259.95 | ₹247.00 | ₹248.80 | 1,821 |
| 2026-07-16 | ₹260.70 | ₹272.90 | ₹253.20 | ₹256.30 | 1,207 |
| 2026-07-15 | ₹262.00 | ₹265.00 | ₹262.00 | ₹262.00 | 204 |
| 2026-07-14 | ₹260.40 | ₹266.90 | ₹255.00 | ₹262.00 | 931 |
| 2026-07-13 | ₹265.00 | ₹265.00 | ₹255.55 | ₹261.75 | 1,031 |
| 2026-07-10 | ₹265.00 | ₹269.00 | ₹251.05 | ₹262.25 | 4,851 |
| 2026-07-09 | ₹258.45 | ₹258.45 | ₹244.85 | ₹246.90 | 2,161 |
| 2026-07-08 | ₹264.45 | ₹264.45 | ₹236.05 | ₹246.85 | 3,428 |
| 2026-07-07 | ₹264.10 | ₹275.00 | ₹252.00 | ₹259.25 | 2,492 |
| 2026-07-06 | ₹269.90 | ₹269.90 | ₹262.00 | ₹262.35 | 3,973 |
| 2026-07-03 | ₹267.20 | ₹267.20 | ₹263.80 | ₹264.70 | 735 |
| 2026-07-02 | ₹270.75 | ₹273.00 | ₹266.40 | ₹272.00 | 815 |
| 2026-07-01 | ₹272.00 | ₹275.25 | ₹267.10 | ₹268.05 | 2,277 |
| 2026-06-30 | ₹270.00 | ₹276.00 | ₹267.80 | ₹271.00 | 1,504 |
| 2026-06-29 | ₹265.05 | ₹276.80 | ₹265.05 | ₹272.50 | 406 |
| 2026-06-25 | ₹270.95 | ₹270.95 | ₹266.50 | ₹268.70 | 352 |
| 2026-06-24 | ₹268.05 | ₹276.35 | ₹264.50 | ₹273.00 | 5,953 |
| 2026-06-23 | ₹271.05 | ₹275.45 | ₹267.05 | ₹269.35 | 1,417 |
| 2026-06-22 | ₹272.95 | ₹279.70 | ₹265.45 | ₹271.05 | 2,597 |
| 2026-06-19 | ₹272.85 | ₹273.75 | ₹260.25 | ₹268.35 | 3,420 |
| 2026-06-18 | ₹266.05 | ₹279.50 | ₹260.25 | ₹273.75 | 7,214 |
| 2026-06-17 | ₹250.00 | ₹270.95 | ₹249.95 | ₹265.25 | 11,790 |
| 2026-06-16 | ₹245.00 | ₹250.00 | ₹238.50 | ₹247.00 | 3,217 |
| 2026-06-15 | ₹227.00 | ₹253.15 | ₹227.00 | ₹239.50 | 1,477 |
| 2026-06-12 | ₹242.50 | ₹243.00 | ₹233.00 | ₹237.55 | 2,069 |
| 2026-06-11 | ₹258.95 | ₹258.95 | ₹226.75 | ₹242.50 | 1,217 |
| 2026-06-10 | ₹251.80 | ₹251.80 | ₹238.50 | ₹238.80 | 1,843 |
| 2026-06-09 | ₹240.00 | ₹240.00 | ₹232.15 | ₹235.45 | 322 |
| 2026-06-08 | ₹233.80 | ₹240.95 | ₹225.00 | ₹227.10 | 1,185 |
| 2026-06-05 | ₹244.00 | ₹245.00 | ₹230.05 | ₹233.75 | 2,331 |
| 2026-06-04 | ₹239.00 | ₹249.90 | ₹235.05 | ₹240.70 | 974 |
| 2026-06-03 | ₹248.00 | ₹251.95 | ₹240.10 | ₹241.05 | 1,516 |
| 2026-06-02 | ₹252.50 | ₹253.95 | ₹241.00 | ₹246.50 | 1,784 |
| 2026-06-01 | ₹261.00 | ₹261.00 | ₹253.00 | ₹254.80 | 167 |
| 2026-05-29 | ₹260.00 | ₹260.00 | ₹252.40 | ₹252.80 | 1,432 |
| 2026-05-27 | ₹249.85 | ₹257.75 | ₹249.85 | ₹252.35 | 792 |
| 2026-05-26 | ₹250.00 | ₹272.80 | ₹250.00 | ₹254.95 | 957 |
| 2026-05-25 | ₹248.30 | ₹254.75 | ₹248.30 | ₹250.00 | 1,701 |
| 2026-05-22 | ₹250.80 | ₹255.70 | ₹245.45 | ₹248.25 | 299 |
| 2026-05-21 | ₹251.60 | ₹255.00 | ₹245.00 | ₹250.80 | 1,566 |
| 2026-05-20 | ₹276.45 | ₹276.45 | ₹242.45 | ₹251.75 | 2,106 |
| 2026-05-19 | ₹228.00 | ₹255.50 | ₹228.00 | ₹249.10 | 2,957 |
| 2026-05-18 | ₹222.00 | ₹256.60 | ₹222.00 | ₹234.55 | 4,442 |
| 2026-05-15 | ₹238.20 | ₹243.00 | ₹233.20 | ₹236.05 | 1,460 |
| 2026-05-14 | ₹244.90 | ₹244.90 | ₹240.05 | ₹243.05 | 576 |
| 2026-05-13 | ₹250.15 | ₹250.15 | ₹234.00 | ₹241.50 | 5,856 |
| 2026-05-12 | ₹256.15 | ₹266.50 | ₹250.60 | ₹253.05 | 2,728 |
| 2026-05-11 | ₹266.65 | ₹273.35 | ₹265.10 | ₹266.75 | 2,234 |
| 2026-05-08 | ₹271.10 | ₹277.95 | ₹271.00 | ₹272.05 | 3,228 |
| 2026-05-07 | ₹286.65 | ₹286.65 | ₹272.00 | ₹278.55 | 1,740 |
| 2026-05-06 | ₹271.60 | ₹283.95 | ₹271.60 | ₹276.80 | 1,602 |
| 2026-05-05 | ₹272.00 | ₹279.85 | ₹272.00 | ₹275.35 | 1,852 |
| 2026-05-04 | ₹274.90 | ₹291.00 | ₹269.10 | ₹289.35 | 4,909 |
| 2026-04-30 | ₹270.80 | ₹274.95 | ₹269.75 | ₹270.05 | 2,038 |
| 2026-04-29 | ₹276.00 | ₹279.00 | ₹270.00 | ₹271.10 | 1,191 |
| 2026-04-28 | ₹275.55 | ₹283.00 | ₹272.00 | ₹275.25 | 1,585 |
| 2026-04-27 | ₹273.45 | ₹279.95 | ₹267.20 | ₹276.15 | 659 |
| 2026-04-24 | ₹273.00 | ₹286.85 | ₹271.35 | ₹279.00 | 1,129 |
| 2026-04-23 | ₹280.10 | ₹280.10 | ₹272.45 | ₹276.85 | 2,321 |
| 2026-04-22 | ₹284.75 | ₹290.00 | ₹274.90 | ₹277.95 | 9,582 |
| 2026-04-21 | ₹265.00 | ₹280.00 | ₹265.00 | ₹270.70 | 2,220 |
| 2026-04-20 | ₹263.05 | ₹291.95 | ₹263.05 | ₹264.80 | 1,324 |
| 2026-04-17 | ₹274.95 | ₹276.00 | ₹264.75 | ₹267.30 | 2,702 |
| 2026-04-16 | ₹268.05 | ₹272.95 | ₹265.15 | ₹268.50 | 2,788 |
| 2026-04-15 | ₹261.30 | ₹268.95 | ₹261.30 | ₹268.55 | 1,981 |
| 2026-04-13 | ₹272.00 | ₹272.00 | ₹260.00 | ₹260.20 | 2,234 |
| 2026-04-10 | ₹260.10 | ₹269.80 | ₹260.10 | ₹267.10 | 1,333 |
| 2026-04-09 | ₹269.90 | ₹271.25 | ₹260.00 | ₹260.10 | 2,420 |
| 2026-04-08 | ₹256.00 | ₹269.95 | ₹255.00 | ₹263.85 | 8,707 |
| 2026-04-07 | ₹252.00 | ₹258.45 | ₹249.00 | ₹253.05 | 1,325 |
| 2026-04-06 | ₹262.40 | ₹268.45 | ₹249.05 | ₹255.20 | 10,604 |
| 2026-04-02 | ₹261.00 | ₹273.95 | ₹261.00 | ₹270.40 | 2,262 |
| 2026-04-01 | ₹288.95 | ₹288.95 | ₹265.00 | ₹268.80 | 5,906 |
| 2026-03-30 | ₹280.00 | ₹280.00 | ₹250.00 | ₹261.30 | 8,115 |
| 2026-03-27 | ₹272.00 | ₹288.95 | ₹272.00 | ₹280.35 | 5,201 |
| 2026-03-25 | ₹286.95 | ₹290.00 | ₹272.00 | ₹277.90 | 4,222 |
| 2026-03-24 | ₹296.25 | ₹296.25 | ₹276.20 | ₹286.20 | 1,398 |
| 2026-03-23 | ₹276.50 | ₹285.85 | ₹273.00 | ₹280.15 | 2,148 |
| 2026-03-20 | ₹274.50 | ₹302.95 | ₹274.50 | ₹287.35 | 6,715 |
| 2026-03-19 | ₹265.05 | ₹277.05 | ₹265.05 | ₹274.50 | 3,969 |
| 2026-03-18 | ₹278.50 | ₹287.00 | ₹270.00 | ₹274.85 | 2,710 |
| 2026-03-17 | ₹270.25 | ₹279.70 | ₹270.25 | ₹278.95 | 614 |
| 2026-03-16 | ₹240.00 | ₹276.85 | ₹240.00 | ₹270.25 | 7,756 |
| 2026-03-13 | ₹275.00 | ₹281.00 | ₹265.10 | ₹272.15 | 2,452 |
| 2026-03-12 | ₹275.00 | ₹285.85 | ₹275.00 | ₹280.10 | 1,142 |
| 2026-03-11 | ₹284.85 | ₹288.95 | ₹278.05 | ₹286.45 | 4,613 |
| 2026-03-10 | ₹262.10 | ₹289.90 | ₹262.00 | ₹279.25 | 8,098 |
| 2026-03-09 | ₹274.00 | ₹279.95 | ₹250.00 | ₹262.85 | 14,812 |
| 2026-03-06 | ₹299.30 | ₹299.30 | ₹280.95 | ₹283.30 | 7,042 |
| 2026-03-05 | ₹289.75 | ₹300.95 | ₹289.75 | ₹295.05 | 5,015 |
| 2026-03-04 | ₹272.00 | ₹297.50 | ₹272.00 | ₹289.75 | 7,027 |
| 2026-03-02 | ₹284.40 | ₹304.25 | ₹271.20 | ₹299.05 | 20,298 |
| 2026-02-27 | ₹294.30 | ₹301.95 | ₹290.10 | ₹291.15 | 5,293 |
| 2026-02-26 | ₹300.00 | ₹308.00 | ₹291.65 | ₹300.65 | 8,546 |
| 2026-02-25 | ₹297.35 | ₹303.00 | ₹290.25 | ₹296.85 | 6,629 |
| 2026-02-24 | ₹288.00 | ₹298.00 | ₹286.00 | ₹295.90 | 15,705 |
| 2026-02-23 | ₹312.00 | ₹312.00 | ₹289.95 | ₹290.50 | 31,721 |
| 2026-02-20 | ₹295.00 | ₹308.00 | ₹295.00 | ₹301.10 | 20,154 |
| 2026-02-19 | ₹269.80 | ₹314.90 | ₹266.25 | ₹294.90 | 63,585 |
| 2026-02-18 | ₹265.65 | ₹273.00 | ₹261.00 | ₹266.35 | 17,103 |
| 2026-02-17 | ₹267.00 | ₹279.00 | ₹261.75 | ₹268.40 | 27,861 |
| 2026-02-16 | ₹260.00 | ₹274.15 | ₹260.00 | ₹266.70 | 13,385 |
| 2026-02-13 | ₹250.00 | ₹278.55 | ₹245.00 | ₹262.30 | 56,959 |
| 2026-02-12 | ₹229.95 | ₹255.00 | ₹223.20 | ₹249.75 | 57,557 |
| 2026-02-11 | ₹227.00 | ₹231.00 | ₹221.60 | ₹223.45 | 13,834 |
| 2026-02-10 | ₹218.75 | ₹225.70 | ₹213.20 | ₹221.90 | 30,345 |
| 2026-02-09 | ₹215.00 | ₹215.00 | ₹205.00 | ₹213.70 | 13,619 |
| 2026-02-06 | ₹206.10 | ₹212.20 | ₹206.05 | ₹208.35 | 6,562 |
| 2026-02-05 | ₹204.95 | ₹211.95 | ₹204.95 | ₹207.60 | 9,451 |
| 2026-02-04 | ₹200.15 | ₹210.95 | ₹200.15 | ₹207.30 | 6,920 |
| 2026-02-03 | ₹194.05 | ₹209.00 | ₹183.30 | ₹202.15 | 4,914 |
| 2026-02-02 | ₹185.60 | ₹195.00 | ₹170.00 | ₹194.55 | 12,180 |
| 2026-02-01 | ₹206.85 | ₹206.85 | ₹189.00 | ₹194.45 | 8,093 |
| 2026-01-30 | ₹204.30 | ₹236.50 | ₹202.00 | ₹206.85 | 17,161 |
| 2026-01-29 | ₹206.80 | ₹206.80 | ₹195.00 | ₹197.70 | 2,629 |
| 2026-01-28 | ₹196.80 | ₹201.00 | ₹196.00 | ₹199.45 | 2,068 |
| 2026-01-27 | ₹200.05 | ₹200.90 | ₹196.10 | ₹196.70 | 2,955 |
| 2026-01-23 | ₹180.00 | ₹207.00 | ₹180.00 | ₹200.05 | 4,809 |
| 2026-01-22 | ₹196.95 | ₹199.00 | ₹191.00 | ₹192.60 | 1,420 |
| 2026-01-21 | ₹200.00 | ₹200.00 | ₹195.55 | ₹196.95 | 2,955 |
| 2026-01-20 | ₹198.15 | ₹201.70 | ₹197.00 | ₹197.70 | 2,048 |
| 2026-01-19 | ₹201.15 | ₹206.40 | ₹201.15 | ₹202.30 | 670 |
| 2026-01-16 | ₹209.70 | ₹210.60 | ₹203.85 | ₹204.40 | 3,519 |
| 2026-01-14 | ₹209.65 | ₹209.65 | ₹201.75 | ₹207.00 | 2,617 |
| 2026-01-13 | ₹197.60 | ₹208.00 | ₹197.60 | ₹206.65 | 4,265 |
| 2026-01-12 | ₹197.10 | ₹206.90 | ₹197.05 | ₹202.95 | 3,462 |
| 2026-01-09 | ₹206.90 | ₹207.95 | ₹203.10 | ₹204.15 | 2,337 |
| 2026-01-08 | ₹209.20 | ₹212.00 | ₹202.10 | ₹207.90 | 9,651 |
| 2026-01-07 | ₹204.45 | ₹208.80 | ₹197.00 | ₹207.30 | 7,877 |
| 2026-01-06 | ₹202.65 | ₹202.95 | ₹197.45 | ₹201.05 | 2,821 |
| 2026-01-05 | ₹206.50 | ₹206.50 | ₹200.95 | ₹202.65 | 6,024 |
| 2026-01-02 | ₹201.90 | ₹201.95 | ₹196.00 | ₹200.25 | 2,212 |
| 2026-01-01 | ₹197.55 | ₹198.70 | ₹195.15 | ₹195.60 | 2,068 |
Golkunda Diamonds & Jewellery Share Price Performance Analysis (Jan 2008 - Sep 2026)
GOLKUNDIA price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+67.77%
₹195.60 → ₹328.15
Year to Date
Price Volatility
13.92%
Low Volatility
Year to Date
Average Daily Volume
6,742
Year to Date Average
BSE Exchange
Golkunda Diamonds & Jewellery Share Price History – Frequently Asked Questions
Common questions about GOLKUNDIA historical data and records. Analyse GOLKUNDIA FII DII holdings to track promoter, FII and institutional holdings.
What is the all-time high share price of Golkunda Diamonds & Jewellery (GOLKUNDIA)?
The all-time high share price of Golkunda Diamonds & Jewellery was ₹355.6 recorded on September 07, 2026 on the BSE exchange.
What is the all-time low share price of Golkunda Diamonds & Jewellery (GOLKUNDIA)?
The all-time low share price of Golkunda Diamonds & Jewellery was ₹6.37 recorded on April 01, 2014 on the BSE exchange.
How can I download GOLKUNDIA historical share price data?
You can download Golkunda Diamonds & Jewellery 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 GOLKUNDIA shares?
The highest trading volume day for Golkunda Diamonds & Jewellery was 511,154 shares traded on July 22, 2009 on the BSE exchange, with share price at ₹11.06.