GOCOLORS.NSGOCOLORS.NS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $402.40 | $403.30 | $397.00 | $398.25 | 17,132 |
| 1/14/2026 | $407.00 | $411.20 | $395.15 | $401.40 | 234,753 |
| 1/13/2026 | $415.50 | $429.95 | $401.85 | $404.85 | 271,723 |
| 1/12/2026 | $421.65 | $422.00 | $412.70 | $417.40 | 74,555 |
| 1/9/2026 | $430.60 | $432.75 | $416.05 | $421.65 | 94,939 |
| 1/8/2026 | $445.10 | $448.95 | $429.10 | $430.55 | 105,472 |
| 1/7/2026 | $456.40 | $456.45 | $440.60 | $445.10 | 140,913 |
| 1/6/2026 | $461.00 | $462.90 | $452.00 | $458.35 | 59,008 |
| 1/5/2026 | $460.30 | $463.00 | $453.35 | $460.50 | 60,665 |
| 1/2/2026 | $460.90 | $467.55 | $452.10 | $460.30 | 45,600 |
| 1/1/2026 | $461.90 | $461.90 | $455.55 | $458.50 | 19,483 |
| 12/31/2025 | $454.30 | $465.80 | $450.60 | $461.90 | 36,098 |
| 12/30/2025 | $462.00 | $462.00 | $450.05 | $452.55 | 54,934 |
| 12/29/2025 | $472.75 | $473.65 | $460.10 | $462.70 | 54,516 |
| 12/26/2025 | $469.95 | $489.50 | $462.60 | $472.75 | 176,906 |
| 12/24/2025 | $461.25 | $470.85 | $458.85 | $465.75 | 75,563 |
| 12/23/2025 | $460.05 | $471.10 | $458.00 | $458.85 | 233,663 |
| 12/22/2025 | $457.50 | $470.20 | $452.30 | $457.80 | 77,254 |
| 12/19/2025 | $461.10 | $461.10 | $447.30 | $455.15 | 170,543 |
| 12/18/2025 | $457.10 | $462.00 | $449.10 | $458.65 | 54,559 |
| 12/17/2025 | $465.00 | $465.10 | $455.30 | $457.05 | 49,783 |
| 12/16/2025 | $471.00 | $476.50 | $462.00 | $464.75 | 74,664 |
| 12/15/2025 | $473.90 | $481.95 | $467.55 | $474.00 | 61,576 |
| 12/12/2025 | $462.75 | $480.00 | $462.70 | $471.80 | 192,504 |
| 12/11/2025 | $472.10 | $475.65 | $451.00 | $461.25 | 257,798 |
| 12/10/2025 | $465.00 | $490.00 | $465.00 | $473.45 | 249,989 |
| 12/9/2025 | $468.00 | $473.20 | $458.60 | $462.60 | 123,160 |
| 12/8/2025 | $485.20 | $487.80 | $468.05 | $471.45 | 89,544 |
| 12/5/2025 | $501.10 | $501.10 | $482.00 | $485.20 | 97,497 |
| 12/4/2025 | $503.15 | $505.90 | $496.00 | $498.45 | 44,265 |
| 12/3/2025 | $508.95 | $508.95 | $493.00 | $500.55 | 252,400 |
| 12/2/2025 | $509.65 | $513.45 | $501.00 | $506.55 | 51,611 |
| 12/1/2025 | $521.00 | $523.90 | $505.00 | $507.05 | 86,281 |
| 11/28/2025 | $525.15 | $525.20 | $515.00 | $518.30 | 86,604 |
| 11/27/2025 | $530.75 | $533.95 | $523.00 | $525.15 | 53,665 |
| 11/26/2025 | $530.00 | $535.00 | $523.50 | $529.10 | 75,551 |
| 11/25/2025 | $515.10 | $543.70 | $515.10 | $529.95 | 210,608 |
| 11/24/2025 | $534.90 | $534.90 | $510.60 | $519.80 | 663,379 |
| 11/21/2025 | $544.90 | $544.90 | $531.80 | $535.15 | 310,886 |
| 11/19/2025 | $555.00 | $555.05 | $545.00 | $548.40 | 305,737 |
| 11/18/2025 | $544.00 | $564.95 | $540.00 | $551.40 | 281,177 |
| 11/17/2025 | $540.55 | $545.85 | $536.45 | $539.80 | 210,138 |
| 11/14/2025 | $547.05 | $550.05 | $534.60 | $539.40 | 153,275 |
| 11/13/2025 | $581.90 | $581.90 | $548.00 | $549.95 | 382,850 |
| 11/12/2025 | $562.00 | $590.00 | $554.05 | $578.85 | 157,497 |
| 11/11/2025 | $598.50 | $600.30 | $552.00 | $561.90 | 425,198 |
| 11/10/2025 | $620.00 | $620.00 | $597.00 | $598.50 | 109,592 |
| 11/7/2025 | $641.65 | $641.70 | $624.00 | $625.80 | 103,667 |
| 11/6/2025 | $645.00 | $645.10 | $627.65 | $641.90 | 24,095 |
| 11/4/2025 | $638.00 | $645.95 | $638.00 | $644.65 | 23,332 |
| 11/3/2025 | $649.20 | $650.05 | $638.00 | $639.30 | 125,237 |
| 11/2/2025 | $649.20 | $650.05 | $638.00 | $639.30 | 125,235 |
| 10/31/2025 | $656.50 | $658.00 | $642.30 | $644.25 | 54,568 |
| 10/30/2025 | $664.70 | $668.15 | $651.00 | $653.10 | 54,544 |
| 10/29/2025 | $652.55 | $669.35 | $646.10 | $664.70 | 52,684 |
| 10/28/2025 | $669.95 | $671.60 | $650.00 | $652.40 | 84,505 |
| 10/27/2025 | $690.35 | $690.35 | $666.25 | $668.05 | 48,370 |
| 10/24/2025 | $685.25 | $689.95 | $676.60 | $682.00 | 75,170 |
| 10/23/2025 | $682.00 | $691.00 | $678.05 | $683.25 | 83,269 |
| 10/21/2025 | $684.20 | $688.35 | $671.00 | $681.55 | 9,926 |
| 10/20/2025 | $664.15 | $684.20 | $660.00 | $677.40 | 179,268 |