Price Data Selection & Download
Goodluck India Share Price All Time Records & Statistics (Jan 2015 - Sep 2026)
2882 daily OHLCV records on NSE from Jan. 2015 to Sept. 2026. Analyse Goodluck India ownership structure to track promoter, FII and institutional holdings.
Share Price All Time High
₹1672.10
July 13, 2026
NSE Exchange
Share Price All Time Low
₹20.65
March 24, 2020
NSE Exchange
Highest Volume Trading Day
4,526,988
July 13, 2021 • ₹154.40
NSE Exchange
Share Price History Data (Jan 2015 - Sep 2026)
GOODLUCK daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹509.90 | ₹523.50 | ₹509.90 | ₹517.25 | 363,708 |
| 2026-09-17 | ₹505.40 | ₹520.30 | ₹504.85 | ₹509.75 | 344,280 |
| 2026-09-16 | ₹519.15 | ₹527.05 | ₹495.50 | ₹510.30 | 533,794 |
| 2026-09-15 | ₹520.00 | ₹528.70 | ₹513.35 | ₹519.15 | 708,900 |
| 2026-09-11 | ₹519.80 | ₹522.00 | ₹508.55 | ₹516.85 | 636,725 |
| 2026-09-10 | ₹515.80 | ₹533.30 | ₹515.05 | ₹517.90 | 811,696 |
| 2026-09-09 | ₹516.55 | ₹539.00 | ₹512.80 | ₹515.80 | 1,179,600 |
| 2026-09-08 | ₹480.00 | ₹528.80 | ₹465.05 | ₹515.65 | 1,569,090 |
| 2026-09-07 | ₹480.00 | ₹485.00 | ₹466.70 | ₹479.75 | 644,419 |
| 2026-09-04 | ₹468.95 | ₹480.00 | ₹468.10 | ₹472.90 | 455,214 |
| 2026-09-03 | ₹474.75 | ₹479.00 | ₹465.00 | ₹469.40 | 276,349 |
| 2026-09-02 | ₹453.10 | ₹479.90 | ₹448.00 | ₹474.75 | 674,267 |
| 2026-09-01 | ₹465.00 | ₹465.15 | ₹450.00 | ₹452.90 | 393,025 |
| 2026-08-31 | ₹449.00 | ₹474.00 | ₹437.40 | ₹464.40 | 976,542 |
| 2026-08-28 | ₹434.40 | ₹453.00 | ₹430.10 | ₹449.90 | 539,784 |
| 2026-08-27 | ₹440.10 | ₹448.90 | ₹430.50 | ₹432.80 | 694,850 |
| 2026-08-26 | ₹456.20 | ₹456.50 | ₹431.50 | ₹441.10 | 794,754 |
| 2026-08-25 | ₹475.00 | ₹477.00 | ₹454.10 | ₹456.20 | 383,822 |
| 2026-08-24 | ₹486.80 | ₹486.80 | ₹475.60 | ₹477.70 | 287,721 |
| 2026-08-21 | ₹493.20 | ₹494.40 | ₹469.80 | ₹490.90 | 646,400 |
| 2026-08-20 | ₹461.70 | ₹492.30 | ₹456.70 | ₹479.80 | 2,170,188 |
| 2026-08-19 | ₹1340.00 | ₹1370.40 | ₹1316.80 | ₹1363.30 | 319,719 |
| 2026-08-18 | ₹1319.00 | ₹1346.30 | ₹1310.00 | ₹1330.00 | 224,634 |
| 2026-08-17 | ₹1335.00 | ₹1340.70 | ₹1305.10 | ₹1311.10 | 137,326 |
| 2026-08-14 | ₹1275.00 | ₹1328.60 | ₹1267.70 | ₹1324.70 | 347,558 |
| 2026-08-13 | ₹1255.00 | ₹1303.00 | ₹1252.00 | ₹1269.80 | 388,700 |
| 2026-08-12 | ₹1340.00 | ₹1349.90 | ₹1301.00 | ₹1305.60 | 360,258 |
| 2026-08-11 | ₹1446.00 | ₹1448.90 | ₹1295.00 | ₹1330.50 | 1,492,136 |
| 2026-08-10 | ₹1514.20 | ₹1545.70 | ₹1475.00 | ₹1479.60 | 344,737 |
| 2026-08-07 | ₹1551.00 | ₹1595.00 | ₹1495.00 | ₹1508.80 | 517,632 |
| 2026-08-06 | ₹1506.00 | ₹1574.10 | ₹1445.00 | ₹1534.10 | 1,035,469 |
| 2026-08-05 | ₹1505.10 | ₹1529.00 | ₹1482.20 | ₹1497.60 | 96,186 |
| 2026-08-04 | ₹1507.20 | ₹1517.90 | ₹1498.00 | ₹1502.30 | 42,163 |
| 2026-08-03 | ₹1518.90 | ₹1535.40 | ₹1496.20 | ₹1507.20 | 132,434 |
| 2026-07-31 | ₹1483.30 | ₹1528.00 | ₹1481.10 | ₹1517.50 | 74,400 |
| 2026-07-30 | ₹1530.00 | ₹1530.70 | ₹1475.00 | ₹1484.70 | 88,585 |
| 2026-07-29 | ₹1541.00 | ₹1548.00 | ₹1526.30 | ₹1532.00 | 51,034 |
| 2026-07-28 | ₹1550.00 | ₹1561.00 | ₹1518.30 | ₹1525.80 | 91,180 |
| 2026-07-27 | ₹1528.80 | ₹1547.80 | ₹1505.10 | ₹1527.60 | 74,674 |
| 2026-07-24 | ₹1518.00 | ₹1534.60 | ₹1488.20 | ₹1511.60 | 93,900 |
| 2026-07-23 | ₹1569.00 | ₹1569.00 | ₹1510.00 | ₹1525.60 | 82,758 |
| 2026-07-22 | ₹1563.50 | ₹1568.30 | ₹1538.50 | ₹1557.00 | 69,272 |
| 2026-07-21 | ₹1568.20 | ₹1590.00 | ₹1538.00 | ₹1554.10 | 117,809 |
| 2026-07-20 | ₹1545.00 | ₹1597.00 | ₹1540.00 | ₹1560.40 | 110,955 |
| 2026-07-17 | ₹1575.40 | ₹1575.40 | ₹1522.10 | ₹1546.60 | 111,255 |
| 2026-07-16 | ₹1563.00 | ₹1581.70 | ₹1548.70 | ₹1564.00 | 76,764 |
| 2026-07-15 | ₹1590.50 | ₹1596.30 | ₹1551.80 | ₹1573.00 | 72,052 |
| 2026-07-14 | ₹1625.00 | ₹1640.90 | ₹1575.00 | ₹1579.50 | 122,209 |
| 2026-07-13 | ₹1573.00 | ₹1672.10 | ₹1550.50 | ₹1629.40 | 783,992 |
| 2026-07-10 | ₹1572.00 | ₹1575.00 | ₹1543.50 | ₹1565.90 | 211,589 |
| 2026-07-09 | ₹1455.10 | ₹1560.00 | ₹1455.10 | ₹1549.80 | 446,905 |
| 2026-07-08 | ₹1470.70 | ₹1511.00 | ₹1440.00 | ₹1453.60 | 193,478 |
| 2026-07-07 | ₹1484.50 | ₹1499.00 | ₹1433.00 | ₹1482.10 | 263,060 |
| 2026-07-06 | ₹1492.00 | ₹1510.00 | ₹1470.00 | ₹1487.40 | 119,281 |
| 2026-07-03 | ₹1500.00 | ₹1538.90 | ₹1470.00 | ₹1490.20 | 227,586 |
| 2026-07-02 | ₹1484.60 | ₹1498.90 | ₹1466.40 | ₹1490.70 | 132,243 |
| 2026-07-01 | ₹1490.90 | ₹1497.00 | ₹1462.30 | ₹1474.80 | 91,814 |
| 2026-06-30 | ₹1504.00 | ₹1525.00 | ₹1475.10 | ₹1487.00 | 290,313 |
| 2026-06-29 | ₹1409.00 | ₹1490.00 | ₹1398.00 | ₹1474.60 | 1,610,651 |
| 2026-06-25 | ₹1423.00 | ₹1429.90 | ₹1391.70 | ₹1404.70 | 82,956 |
| 2026-06-24 | ₹1439.60 | ₹1440.10 | ₹1406.20 | ₹1417.80 | 78,874 |
| 2026-06-23 | ₹1498.50 | ₹1500.00 | ₹1417.70 | ₹1426.40 | 189,452 |
| 2026-06-22 | ₹1483.00 | ₹1516.00 | ₹1452.00 | ₹1483.30 | 884,472 |
| 2026-06-19 | ₹1345.30 | ₹1450.00 | ₹1333.00 | ₹1423.40 | 571,773 |
| 2026-06-18 | ₹1354.20 | ₹1367.10 | ₹1338.50 | ₹1354.80 | 60,579 |
| 2026-06-17 | ₹1315.10 | ₹1373.50 | ₹1308.00 | ₹1350.60 | 100,425 |
| 2026-06-16 | ₹1321.00 | ₹1332.80 | ₹1306.60 | ₹1313.70 | 53,773 |
| 2026-06-15 | ₹1337.60 | ₹1349.10 | ₹1317.00 | ₹1324.20 | 66,994 |
| 2026-06-12 | ₹1305.00 | ₹1324.90 | ₹1274.00 | ₹1313.20 | 131,409 |
| 2026-06-11 | ₹1296.00 | ₹1316.50 | ₹1270.70 | ₹1289.10 | 77,347 |
| 2026-06-10 | ₹1324.90 | ₹1350.00 | ₹1295.10 | ₹1302.30 | 78,318 |
| 2026-06-09 | ₹1325.80 | ₹1342.90 | ₹1312.00 | ₹1332.70 | 99,289 |
| 2026-06-08 | ₹1313.00 | ₹1349.00 | ₹1310.50 | ₹1322.30 | 64,902 |
| 2026-06-05 | ₹1339.20 | ₹1392.00 | ₹1336.00 | ₹1339.60 | 138,777 |
| 2026-06-04 | ₹1342.90 | ₹1364.00 | ₹1328.90 | ₹1344.50 | 85,426 |
| 2026-06-03 | ₹1313.10 | ₹1349.90 | ₹1296.60 | ₹1343.60 | 131,828 |
| 2026-06-02 | ₹1317.90 | ₹1335.00 | ₹1290.00 | ₹1319.90 | 74,449 |
| 2026-06-01 | ₹1300.90 | ₹1324.00 | ₹1270.20 | ₹1318.00 | 122,801 |
| 2026-05-29 | ₹1375.00 | ₹1375.00 | ₹1282.30 | ₹1295.40 | 250,201 |
| 2026-05-27 | ₹1348.50 | ₹1393.00 | ₹1345.00 | ₹1381.30 | 225,097 |
| 2026-05-26 | ₹1410.00 | ₹1455.00 | ₹1305.00 | ₹1337.80 | 1,057,261 |
| 2026-05-25 | ₹1447.00 | ₹1469.80 | ₹1391.80 | ₹1417.10 | 309,766 |
| 2026-05-22 | ₹1438.00 | ₹1471.00 | ₹1425.00 | ₹1435.70 | 259,570 |
| 2026-05-21 | ₹1368.90 | ₹1450.00 | ₹1360.90 | ₹1437.40 | 582,297 |
| 2026-05-20 | ₹1350.00 | ₹1355.00 | ₹1320.00 | ₹1348.60 | 78,486 |
| 2026-05-19 | ₹1349.00 | ₹1372.10 | ₹1332.00 | ₹1358.30 | 116,556 |
| 2026-05-18 | ₹1330.00 | ₹1347.80 | ₹1255.00 | ₹1341.90 | 201,027 |
| 2026-05-15 | ₹1361.90 | ₹1384.60 | ₹1319.10 | ₹1329.00 | 122,208 |
| 2026-05-14 | ₹1302.10 | ₹1346.00 | ₹1295.10 | ₹1322.50 | 119,665 |
| 2026-05-13 | ₹1306.80 | ₹1345.00 | ₹1290.00 | ₹1302.10 | 148,388 |
| 2026-05-12 | ₹1366.00 | ₹1398.50 | ₹1291.90 | ₹1305.00 | 194,733 |
| 2026-05-11 | ₹1435.60 | ₹1439.00 | ₹1382.00 | ₹1389.80 | 123,053 |
| 2026-05-08 | ₹1409.80 | ₹1475.00 | ₹1409.80 | ₹1427.60 | 457,748 |
| 2026-05-07 | ₹1398.00 | ₹1426.50 | ₹1347.80 | ₹1405.10 | 221,915 |
| 2026-05-06 | ₹1392.40 | ₹1424.00 | ₹1380.00 | ₹1391.10 | 293,770 |
| 2026-05-05 | ₹1305.90 | ₹1390.00 | ₹1287.50 | ₹1374.50 | 509,216 |
| 2026-05-04 | ₹1272.40 | ₹1320.00 | ₹1265.10 | ₹1300.40 | 169,956 |
| 2026-04-30 | ₹1268.00 | ₹1274.75 | ₹1227.90 | ₹1254.65 | 64,799 |
| 2026-04-29 | ₹1249.50 | ₹1289.20 | ₹1244.40 | ₹1276.45 | 139,210 |
| 2026-04-28 | ₹1244.00 | ₹1268.35 | ₹1234.00 | ₹1248.65 | 117,614 |
| 2026-04-27 | ₹1197.80 | ₹1241.05 | ₹1192.70 | ₹1236.75 | 70,948 |
| 2026-04-24 | ₹1207.80 | ₹1216.00 | ₹1167.00 | ₹1189.35 | 54,546 |
| 2026-04-23 | ₹1234.10 | ₹1235.40 | ₹1196.55 | ₹1208.95 | 76,408 |
| 2026-04-22 | ₹1245.00 | ₹1254.90 | ₹1220.25 | ₹1234.10 | 69,071 |
| 2026-04-21 | ₹1234.80 | ₹1254.30 | ₹1231.65 | ₹1235.70 | 80,069 |
| 2026-04-20 | ₹1229.05 | ₹1250.10 | ₹1222.20 | ₹1227.05 | 85,792 |
| 2026-04-17 | ₹1190.00 | ₹1240.00 | ₹1190.00 | ₹1229.05 | 172,985 |
| 2026-04-16 | ₹1154.90 | ₹1224.25 | ₹1146.60 | ₹1187.00 | 244,848 |
| 2026-04-15 | ₹1121.00 | ₹1143.50 | ₹1115.45 | ₹1136.35 | 68,447 |
| 2026-04-13 | ₹1099.85 | ₹1113.20 | ₹1072.85 | ₹1101.00 | 55,658 |
| 2026-04-10 | ₹1071.05 | ₹1124.30 | ₹1071.05 | ₹1114.05 | 106,641 |
| 2026-04-09 | ₹1089.80 | ₹1095.10 | ₹1061.80 | ₹1071.00 | 37,497 |
| 2026-04-08 | ₹1106.65 | ₹1106.95 | ₹1075.80 | ₹1084.45 | 57,742 |
| 2026-04-07 | ₹1050.75 | ₹1069.00 | ₹1038.80 | ₹1059.85 | 43,744 |
| 2026-04-06 | ₹1046.10 | ₹1063.20 | ₹1025.30 | ₹1050.75 | 40,740 |
| 2026-04-02 | ₹1005.00 | ₹1050.00 | ₹995.50 | ₹1045.80 | 48,682 |
| 2026-04-01 | ₹1030.00 | ₹1049.40 | ₹1006.25 | ₹1036.80 | 76,784 |
| 2026-03-30 | ₹981.00 | ₹1016.30 | ₹958.20 | ₹986.20 | 217,829 |
| 2026-03-27 | ₹1015.90 | ₹1015.90 | ₹975.10 | ₹980.00 | 149,234 |
| 2026-03-25 | ₹985.00 | ₹1027.30 | ₹977.00 | ₹1009.20 | 93,729 |
| 2026-03-24 | ₹956.00 | ₹993.00 | ₹936.70 | ₹972.70 | 140,059 |
| 2026-03-23 | ₹1004.00 | ₹1004.00 | ₹915.00 | ₹919.80 | 218,318 |
| 2026-03-20 | ₹1014.90 | ₹1043.40 | ₹1001.00 | ₹1017.10 | 75,159 |
| 2026-03-19 | ₹1035.00 | ₹1044.00 | ₹1012.00 | ₹1015.20 | 59,724 |
| 2026-03-18 | ₹1047.00 | ₹1062.40 | ₹1045.00 | ₹1057.30 | 58,990 |
| 2026-03-17 | ₹1035.00 | ₹1064.30 | ₹1017.90 | ₹1046.70 | 57,045 |
| 2026-03-16 | ₹1010.00 | ₹1033.20 | ₹1001.30 | ₹1024.80 | 139,668 |
| 2026-03-13 | ₹1054.40 | ₹1054.40 | ₹1016.10 | ₹1022.40 | 101,078 |
| 2026-03-12 | ₹1035.90 | ₹1062.40 | ₹1022.10 | ₹1054.40 | 66,235 |
| 2026-03-11 | ₹1077.90 | ₹1085.40 | ₹1035.00 | ₹1038.70 | 58,747 |
| 2026-03-10 | ₹1053.00 | ₹1074.50 | ₹1045.00 | ₹1064.60 | 69,058 |
| 2026-03-09 | ₹1050.00 | ₹1069.80 | ₹1006.50 | ₹1043.90 | 128,965 |
| 2026-03-06 | ₹1100.00 | ₹1110.60 | ₹1075.00 | ₹1080.70 | 51,470 |
| 2026-03-05 | ₹1086.00 | ₹1116.00 | ₹1070.00 | ₹1103.60 | 86,455 |
| 2026-03-04 | ₹1117.90 | ₹1124.50 | ₹1080.00 | ₹1084.50 | 153,874 |
| 2026-03-02 | ₹1111.00 | ₹1180.70 | ₹1111.00 | ₹1135.50 | 143,419 |
| 2026-02-27 | ₹1191.00 | ₹1204.30 | ₹1172.20 | ₹1176.70 | 67,971 |
| 2026-02-26 | ₹1208.00 | ₹1226.90 | ₹1191.00 | ₹1195.20 | 39,748 |
| 2026-02-25 | ₹1202.40 | ₹1233.90 | ₹1190.50 | ₹1203.80 | 63,517 |
| 2026-02-24 | ₹1212.00 | ₹1212.00 | ₹1160.00 | ₹1198.40 | 98,336 |
| 2026-02-23 | ₹1209.00 | ₹1225.90 | ₹1199.00 | ₹1211.70 | 74,365 |
| 2026-02-20 | ₹1205.00 | ₹1236.40 | ₹1191.10 | ₹1203.00 | 74,301 |
| 2026-02-19 | ₹1247.90 | ₹1260.00 | ₹1208.00 | ₹1216.30 | 104,232 |
| 2026-02-18 | ₹1215.00 | ₹1249.00 | ₹1208.00 | ₹1235.50 | 205,271 |
| 2026-02-17 | ₹1139.90 | ₹1249.00 | ₹1135.00 | ₹1217.10 | 491,079 |
| 2026-02-16 | ₹1080.00 | ₹1160.10 | ₹1080.00 | ₹1132.70 | 172,838 |
| 2026-02-13 | ₹1100.00 | ₹1129.50 | ₹1080.00 | ₹1085.20 | 126,602 |
| 2026-02-12 | ₹1096.30 | ₹1128.00 | ₹1076.00 | ₹1121.50 | 72,372 |
| 2026-02-11 | ₹1138.80 | ₹1138.80 | ₹1089.60 | ₹1101.20 | 114,564 |
| 2026-02-10 | ₹1147.80 | ₹1159.00 | ₹1128.30 | ₹1138.80 | 33,718 |
| 2026-02-09 | ₹1142.80 | ₹1169.80 | ₹1139.50 | ₹1147.80 | 48,162 |
| 2026-02-06 | ₹1145.00 | ₹1167.00 | ₹1144.00 | ₹1152.00 | 23,071 |
| 2026-02-05 | ₹1152.00 | ₹1165.90 | ₹1150.00 | ₹1150.80 | 21,005 |
| 2026-02-04 | ₹1139.00 | ₹1179.00 | ₹1134.20 | ₹1162.90 | 157,260 |
| 2026-02-03 | ₹1111.50 | ₹1154.90 | ₹1100.00 | ₹1147.50 | 148,176 |
| 2026-02-02 | ₹1043.00 | ₹1075.50 | ₹1032.40 | ₹1070.30 | 46,641 |
| 2026-02-01 | ₹1123.70 | ₹1134.10 | ₹1050.00 | ₹1060.70 | 56,217 |
| 2026-01-30 | ₹1027.40 | ₹1134.00 | ₹1020.20 | ₹1118.70 | 232,695 |
| 2026-01-29 | ₹1031.00 | ₹1051.00 | ₹1016.30 | ₹1043.00 | 56,479 |
| 2026-01-28 | ₹1003.10 | ₹1048.90 | ₹1003.10 | ₹1038.50 | 83,993 |
| 2026-01-27 | ₹1012.20 | ₹1018.70 | ₹987.40 | ₹995.60 | 81,913 |
| 2026-01-23 | ₹1076.50 | ₹1079.10 | ₹1012.30 | ₹1022.90 | 57,320 |
| 2026-01-22 | ₹1081.70 | ₹1098.00 | ₹1070.10 | ₹1076.50 | 44,569 |
| 2026-01-21 | ₹1080.10 | ₹1111.00 | ₹1063.90 | ₹1081.70 | 156,459 |
| 2026-01-20 | ₹1080.00 | ₹1107.90 | ₹1061.20 | ₹1100.70 | 108,334 |
| 2026-01-19 | ₹1105.90 | ₹1107.10 | ₹1070.00 | ₹1078.20 | 59,088 |
| 2026-01-16 | ₹1137.40 | ₹1147.40 | ₹1105.90 | ₹1112.90 | 33,756 |
| 2026-01-14 | ₹1138.50 | ₹1151.00 | ₹1125.70 | ₹1137.40 | 59,670 |
| 2026-01-13 | ₹1130.10 | ₹1150.00 | ₹1118.00 | ₹1144.90 | 157,478 |
| 2026-01-12 | ₹1101.00 | ₹1134.80 | ₹1066.10 | ₹1120.70 | 218,007 |
| 2026-01-09 | ₹1035.80 | ₹1115.00 | ₹1027.00 | ₹1101.60 | 239,778 |
| 2026-01-08 | ₹1053.80 | ₹1064.90 | ₹1030.00 | ₹1034.60 | 42,393 |
| 2026-01-07 | ₹1091.80 | ₹1091.80 | ₹1059.90 | ₹1063.80 | 56,636 |
| 2026-01-06 | ₹1100.30 | ₹1119.40 | ₹1088.00 | ₹1092.60 | 70,248 |
| 2026-01-05 | ₹1069.10 | ₹1109.00 | ₹1066.20 | ₹1100.30 | 148,116 |
| 2026-01-02 | ₹1064.70 | ₹1079.90 | ₹1055.00 | ₹1074.50 | 43,065 |
| 2026-01-01 | ₹1095.30 | ₹1095.30 | ₹1063.00 | ₹1064.70 | 40,341 |
Goodluck India Share Price Performance Analysis (Jan 2015 - Sep 2026)
GOODLUCK price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-51.42%
₹1064.70 → ₹517.25
Year to Date
Price Volatility
25.83%
Medium Volatility
Year to Date
Average Daily Volume
241,117
Year to Date Average
NSE Exchange
Goodluck India Share Price History – Frequently Asked Questions
Common questions about GOODLUCK historical data and records. For live price, key ratios and fundamentals, see GOODLUCK screener.
What is the all-time high share price of Goodluck India (GOODLUCK)?
The all-time high share price of Goodluck India was ₹1672.1 recorded on July 13, 2026 on the NSE exchange.
What is the all-time low share price of Goodluck India (GOODLUCK)?
The all-time low share price of Goodluck India was ₹20.65 recorded on March 24, 2020 on the NSE exchange.
How can I download GOODLUCK historical share price data?
You can download Goodluck India 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 GOODLUCK shares?
The highest trading volume day for Goodluck India was 4,526,988 shares traded on July 13, 2021 on the NSE exchange, with share price at ₹154.4.