Goldcrest Corporation (Delisted) share price history

BSE: 505576Realty

Last traded ₹192.25 on 3 Oct 2022

Delisted on 12 Oct 2022.

Goldcrest Corporation share price by year, month and day

Closes to 3 Oct 2022; the last month as traded on BSE

Goldcrest Corporation's share price is on record from 2 Jan 2007, when it closed at ₹18.70, to 3 Oct 2022. Its highest close was ₹227.85 on 18 Oct 2021 and its lowest ₹14.50 on 19 Dec 2008.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2022	192.25	+32.6%	220.00	145.00	145.00	225.75	142.00	1,23,225
2021	145.00	+101.0%	227.85	55.30	75.75	232.45	55.00	1,76,107
2020	72.15	−40.4%	115.00	56.30	115.00	115.00	56.30	57,420
2019	121.00	+105.4%	121.00	47.80	56.00	125.00	47.25	24,36,513
2018	58.90	−9.3%	75.50	47.25	67.50	77.00	44.20	1,29,777
2017	64.95	+111.6%	84.45	27.15	30.85	84.45	27.15	6,55,078
2016	30.70	−7.1%	43.90	22.45	31.40	45.85	21.50	92,801
2015	33.05	+9.8%	34.75	23.20	28.60	35.90	23.20	5,09,884
2014	30.10	+44.4%	37.95	18.10	21.85	38.70	18.10	11,19,118
2013	20.85	−30.5%	34.65	19.00	28.55	36.35	18.20	2,92,051
2012	30.00	+37.3%	38.05	21.50	22.90	39.95	21.50	2,37,993
2011	21.85	−32.0%	36.15	19.95	33.65	36.15	19.95	1,18,716
2010	32.15	+9.2%	36.25	20.10	30.90	36.25	19.10	14,43,554
2009	29.45	+103.1%	31.05	14.50	15.22	31.05	14.50	7,20,080
2008	14.50	−71.1%	51.10	14.50	52.75	53.50	14.40	98,081
2007	50.25	–	50.25	16.85	18.70	50.25	16.65	11,10,013

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2017 is from its first session, 17 Jan 2017. The close is the year's last trade for 2022 (3 Oct 2022), 2013 (26 Nov 2013), 2009 (18 Dec 2009) and 2008 (19 Dec 2008).

Month	Close	Change	Open	High	Low	Volume
Oct 2022	192.25	0.0%	198.00	198.00	192.25	485
Sep 2022	192.25	−1.4%	197.90	199.50	191.30	5,977
Aug 2022	195.00	+2.6%	198.00	204.95	170.10	27,663
Jul 2022	190.00	+9.2%	179.00	217.95	171.00	5,598
Jun 2022	174.00	−6.1%	185.40	192.00	155.05	7,070
May 2022	185.35	−5.8%	177.20	199.00	159.00	4,012
Apr 2022	196.75	+11.9%	184.60	222.00	161.00	7,292
Mar 2022	175.85	−12.1%	208.00	225.75	163.10	40,639
Feb 2022	200.00	+25.1%	167.80	214.30	150.80	11,380
Jan 2022	159.85	+10.2%	145.00	177.00	142.00	13,109
Dec 2021	145.00	−10.5%	169.85	180.00	138.50	23,185
Nov 2021	162.05	+2.6%	164.85	190.95	156.00	12,941
Oct 2021	157.95	+7.4%	154.45	232.45	149.80	46,589
Sep 2021	147.10	+34.5%	119.70	171.95	101.20	34,125
Aug 2021	109.35	+15.3%	94.85	117.45	80.35	16,008
Jul 2021	94.85	+5.4%	85.50	108.00	82.30	27,006
Jun 2021	89.95	+14.4%	82.00	95.50	77.95	6,814
May 2021	78.60	+27.0%	59.00	78.60	59.00	3,234
Apr 2021	61.90	−8.7%	67.80	71.15	61.90	660
Mar 2021	67.80	−11.9%	73.20	77.00	64.60	1,533
Feb 2021	77.00	+26.7%	60.65	80.00	55.00	1,956
Jan 2021	60.75	−15.8%	75.75	76.05	60.75	2,056
Dec 2020	72.15	−3.1%	77.95	80.90	69.55	1,573
Nov 2020	74.45	+12.8%	66.00	85.50	63.20	11,130
Oct 2020	66.00	−2.9%	70.00	70.00	64.00	360
Sep 2020	68.00	−4.6%	68.05	68.05	67.00	960
Aug 2020	71.25	−13.1%	82.00	84.00	70.75	1,145
Jul 2020	82.00	+23.2%	67.00	82.00	67.00	14,705
Jun 2020	66.55	+4.8%	60.35	67.90	59.40	4,868
May 2020	63.50	+7.6%	60.00	63.50	60.00	3,690
Apr 2020	59.00	−3.0%	59.25	59.25	56.30	57
Mar 2020	60.80	−11.9%	69.00	69.00	59.25	6
Feb 2020	69.00	−27.2%	99.50	99.50	69.00	1,358
Jan 2020	94.80	−21.7%	115.00	115.00	94.80	17,568
Dec 2019	121.00	+5.2%	114.50	125.00	109.50	205
Nov 2019	115.00	+27.8%	90.00	116.00	90.00	594
Oct 2019	90.00	0.0%	90.00	90.00	90.00	304
Sep 2019	90.00	+3.4%	90.00	94.00	86.00	344
Aug 2019	87.00	−3.3%	85.50	96.00	85.50	6,932
Jul 2019	90.00	+1.1%	89.00	90.00	87.00	1,004
Jun 2019	89.00	+1.1%	83.60	94.00	83.60	8,190
May 2019	88.00	+18.1%	71.00	88.20	71.00	31,364
Apr 2019	74.50	+24.3%	58.90	81.00	50.05	15,633
Mar 2019	59.95	+15.2%	49.50	65.10	49.45	1,899
Feb 2019	52.05	−3.6%	56.70	61.70	47.25	23,59,727
Jan 2019	54.00	−8.3%	56.00	58.75	47.80	10,317
Dec 2018	58.90	−3.4%	62.00	67.20	56.50	731
Nov 2018	60.95	+10.8%	57.75	63.60	54.20	1,737
Oct 2018	55.00	−9.8%	57.95	63.00	47.20	3,950
Sep 2018	61.00	−17.6%	70.30	73.80	59.65	3,062
Aug 2018	74.00	−1.3%	75.00	77.00	67.70	2,287
Jul 2018	75.00	+6.5%	73.90	76.35	69.70	7,895
Jun 2018	70.40	+5.2%	69.50	73.70	66.35	30,210
May 2018	66.90	+31.4%	51.05	66.90	49.55	12,920
Apr 2018	50.90	+7.2%	52.25	59.95	47.70	22,839
Mar 2018	47.50	−16.5%	57.00	61.55	44.20	8,060
Feb 2018	56.90	+1.9%	53.10	74.40	52.15	12,107
Jan 2018	55.85	−14.0%	67.50	68.75	53.50	23,979
Dec 2017	64.95	−14.4%	72.20	72.20	60.20	20,356
Nov 2017	75.90	−8.3%	83.50	83.50	74.50	6,133
Oct 2017	82.80	+67.6%	48.95	84.45	48.95	25,761
Sep 2017	49.40	+42.0%	36.50	49.40	36.50	25,118
Aug 2017	34.80	+12.3%	29.60	34.80	27.15	1,349
Jul 2017	31.00	−2.1%	30.30	34.15	29.20	4,941
Jun 2017	31.65	−18.8%	37.05	40.90	31.65	6,525
May 2017	39.00	−0.3%	37.25	49.05	36.45	10,812
Apr 2017	39.10	+13.8%	36.00	42.75	32.80	3,926
Mar 2017	34.35	−1.0%	36.40	44.90	34.20	5,49,707
Feb 2017	34.70	+12.3%	32.40	35.70	32.40	398
Jan 2017	30.90	+0.7%	30.85	30.90	30.85	52
Dec 2016	30.70	−14.0%	33.95	33.95	30.70	2,773
Nov 2016	35.70	−13.5%	39.30	44.45	34.00	3,439
Oct 2016	41.25	+16.0%	35.00	41.25	32.40	4,210
Sep 2016	35.55	−11.1%	42.00	42.00	33.65	4,635
Aug 2016	40.00	−3.5%	43.50	45.85	38.10	19,814
Jul 2016	41.45	+4.9%	39.50	43.75	38.05	15,138
Jun 2016	39.50	+9.3%	37.40	42.25	35.00	8,399
May 2016	36.15	+9.5%	33.00	36.15	28.75	3,759
Apr 2016	33.00	+13.2%	30.60	40.10	30.60	19,545
Mar 2016	29.15	+29.8%	23.55	29.15	21.50	7,437
Feb 2016	22.45	−15.3%	27.80	27.80	22.45	61
Jan 2016	26.50	−19.8%	31.40	37.90	26.25	3,591
Dec 2015	33.05	+1.1%	31.40	35.90	31.10	14,227
Nov 2015	32.70	+12.6%	29.10	33.55	29.10	6,605
Oct 2015	29.05	+21.3%	23.20	29.30	23.20	3,61,160
Sep 2015	23.95	−7.4%	24.75	24.75	23.90	300
Aug 2015	25.85	−11.5%	27.75	30.00	25.85	3,528
Jul 2015	29.20	−5.3%	29.35	30.70	27.40	4,408
Jun 2015	30.85	−2.4%	34.00	34.85	25.00	11,056
May 2015	31.60	+8.8%	28.00	35.00	26.00	20,697
Apr 2015	29.05	+4.9%	29.05	35.30	27.00	23,257
Mar 2015	27.70	+4.9%	25.10	30.95	25.10	28,208
Feb 2015	26.40	−4.5%	29.00	32.00	26.30	30,460
Jan 2015	27.65	−8.1%	28.60	30.30	26.00	5,978
Dec 2014	30.10	+4.7%	28.00	30.10	26.05	61,081
Nov 2014	28.75	−6.0%	31.90	31.90	28.75	8,528
Oct 2014	30.60	+2.0%	28.50	31.40	28.05	6,643
Sep 2014	30.00	−16.9%	34.30	34.30	28.60	59,862
Aug 2014	36.10	+33.7%	27.00	38.70	27.00	10,607
Jul 2014	27.00	−20.5%	35.60	35.60	26.55	5,138
Jun 2014	33.95	+38.0%	25.80	37.60	25.80	4,129
May 2014	24.60	+33.3%	19.35	24.60	19.35	4,421
Apr 2014	18.45	−13.2%	20.25	20.35	18.35	5,61,662
Mar 2014	21.25	+11.8%	19.95	21.25	19.00	3,69,367
Feb 2014	19.00	−0.3%	18.10	19.00	18.10	2,700
Jan 2014	19.05	−8.6%	21.85	21.85	18.10	24,980
Nov 2013	20.85	+4.5%	20.90	22.95	20.85	1,550
Oct 2013	19.95	−1.0%	19.15	21.10	18.20	6,395
Sep 2013	20.15	−0.2%	20.15	20.15	20.15	1
Jul 2013	20.20	−32.3%	28.50	28.50	20.20	138
Jun 2013	29.85	+31.8%	23.50	36.35	23.50	7,396
May 2013	22.65	−9.4%	23.80	23.80	22.65	1,339
Apr 2013	25.00	−0.2%	25.20	25.20	24.00	1,821
Mar 2013	25.05	−7.2%	26.95	27.00	24.45	2,59,282
Feb 2013	27.00	−8.6%	28.55	30.50	27.00	3,860
Jan 2013	29.55	−1.5%	28.55	31.95	27.05	10,269
Dec 2012	30.00	+1.5%	29.95	31.50	27.05	1,873
Nov 2012	29.55	−9.4%	31.00	31.00	28.15	335
Oct 2012	32.60	+14.0%	30.00	39.95	30.00	42,015
Sep 2012	28.60	+6.7%	28.00	33.05	28.00	9,459
Aug 2012	26.80	+13.3%	24.80	31.40	23.60	8,984
Jul 2012	23.65	+5.1%	23.60	23.65	21.50	141
Jun 2012	22.50	−10.0%	26.00	26.00	22.50	1,762
May 2012	25.00	−1.6%	25.00	25.00	25.00	100
Apr 2012	25.40	−21.5%	30.75	32.25	25.40	1,32,233
Mar 2012	32.35	+4.5%	30.00	36.20	29.95	21,206
Feb 2012	30.95	+17.0%	27.75	34.15	23.85	7,792
Jan 2012	26.45	+21.1%	22.90	26.45	22.90	12,093
Dec 2011	21.85	+9.5%	20.90	21.85	20.85	19,737
Nov 2011	19.95	−10.1%	22.00	23.10	19.95	1,140
Oct 2011	22.20	−5.1%	24.55	24.55	22.20	510
Sep 2011	23.40	−14.0%	28.55	28.55	23.40	3,490
Aug 2011	27.20	+0.7%	28.00	29.20	24.10	2,193
Jul 2011	27.00	+14.9%	24.65	30.45	24.65	3,482
Jun 2011	23.50	−10.6%	27.60	28.95	22.25	22,533
May 2011	26.30	−5.4%	29.15	35.35	26.30	35,899
Apr 2011	27.80	+12.3%	25.95	27.80	25.20	1,752
Mar 2011	24.75	−7.1%	25.35	27.70	21.90	18,714
Feb 2011	26.65	−23.7%	36.00	36.15	26.65	4,219
Jan 2011	34.95	+8.7%	33.65	35.35	29.00	5,047
Dec 2010	32.15	+16.9%	28.50	36.25	28.15	13,620
Nov 2010	27.50	−17.9%	35.10	35.10	24.35	9,987
Oct 2010	33.50	+31.9%	25.40	35.40	23.00	22,624
Sep 2010	25.40	−6.6%	25.85	26.30	23.60	1,25,222
Aug 2010	27.20	+9.9%	24.85	27.35	21.00	24,186
Jul 2010	24.75	+6.5%	24.35	28.50	23.00	4,96,817
Jun 2010	23.25	−19.8%	28.00	28.65	22.05	6,680
May 2010	29.00	+4.5%	28.00	29.35	25.30	4,245
Apr 2010	27.75	+15.6%	22.85	30.00	22.85	14,598
Mar 2010	24.00	+8.6%	21.00	26.60	19.10	4,26,745
Feb 2010	22.10	−33.4%	34.00	34.00	22.10	2,98,271
Jan 2010	33.20	+12.7%	30.90	35.95	28.00	559
Dec 2009	29.45	+7.1%	26.40	29.85	25.10	686
Nov 2009	27.50	+0.2%	28.80	30.00	25.20	16,656
Oct 2009	27.45	−5.2%	27.55	29.30	25.55	23,346
Sep 2009	28.95	+3.4%	26.65	31.05	26.65	992
Aug 2009	28.00	+15.2%	26.25	28.15	23.70	1,631
Jul 2009	24.30	+12.2%	22.50	27.00	20.60	4,888
Jun 2009	21.65	+3.1%	20.95	22.90	19.95	1,219
May 2009	21.00	+5.0%	21.00	21.50	21.00	1,140
Apr 2009	20.00	+2.0%	20.00	20.00	19.60	110
Mar 2009	19.60	+22.5%	16.80	20.30	15.25	3,76,618
Feb 2009	16.00	+1.4%	16.55	16.55	16.00	6,501
Jan 2009	15.78	+8.8%	15.22	15.95	14.50	2,86,293
Dec 2008	14.50	−19.4%	17.50	18.00	14.40	1,782
Nov 2008	18.00	−0.6%	17.20	18.00	17.20	100
Oct 2008	18.10	−4.7%	19.00	19.95	18.10	60
Sep 2008	19.00	−2.6%	20.45	22.05	19.00	6,712
Aug 2008	19.50	−0.5%	19.25	21.55	19.25	4,748
Jul 2008	19.60	−17.3%	22.55	23.65	17.50	6,946
Jun 2008	23.70	−13.7%	26.10	26.80	23.70	732
May 2008	27.45	−1.1%	25.05	29.70	24.25	7,807
Apr 2008	27.75	+4.7%	24.70	30.00	21.45	5,537
Mar 2008	26.50	−1.1%	26.00	29.85	21.20	7,871
Feb 2008	26.80	−9.5%	28.15	33.45	25.00	10,204
Jan 2008	29.60	−41.1%	52.75	53.50	28.55	45,582
Dec 2007	50.25	+76.3%	29.40	50.25	26.65	74,216
Nov 2007	28.50	+18.8%	22.85	29.45	22.85	6,481
Oct 2007	24.00	+20.0%	19.05	24.00	17.55	5,201
Sep 2007	20.00	−18.4%	25.70	25.95	18.50	2,618
Aug 2007	24.50	+37.3%	18.70	24.50	18.70	8,553
Jul 2007	17.85	−19.8%	21.25	21.30	17.20	8,90,371
Jun 2007	22.25	−25.6%	28.45	32.85	22.25	1,405
May 2007	29.90	+39.7%	20.35	31.40	20.35	5,619
Apr 2007	21.40	−1.6%	22.80	22.80	20.00	12,110
Mar 2007	21.75	+4.3%	21.70	23.15	21.00	624
Feb 2007	20.85	+3.5%	20.15	27.75	18.15	83,104
Jan 2007	20.15	–	18.70	23.95	16.65	19,711

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
3 Oct 2022	198.00	198.00	192.25	192.25	195.36	485
30 Sep 2022	192.25	198.00	192.25	192.25	194.44	321
29 Sep 2022	197.40	197.40	197.40	197.40	197.40	60
28 Sep 2022	194.20	198.00	194.20	194.25	195.20	191
27 Sep 2022	191.30	192.55	191.30	192.50	192.13	369
26 Sep 2022	194.50	194.50	194.50	194.50	194.50	5
22 Sep 2022	194.50	194.50	194.50	194.50	194.50	10
21 Sep 2022	197.50	197.50	194.50	194.50	–	35
20 Sep 2022	194.30	198.50	194.30	196.85	–	24
19 Sep 2022	194.20	194.30	194.20	194.30	194.20	685
16 Sep 2022	198.80	198.80	198.80	198.80	198.80	1
15 Sep 2022	198.20	198.20	194.30	194.30	–	13
14 Sep 2022	194.30	198.90	194.30	194.30	194.36	604
13 Sep 2022	194.20	198.90	194.20	198.90	197.55	829
12 Sep 2022	199.50	199.50	194.20	198.90	198.79	209
9 Sep 2022	194.40	199.50	194.40	197.50	197.48	377
8 Sep 2022	194.15	198.95	194.15	194.20	194.56	948
7 Sep 2022	199.00	199.00	194.00	194.15	194.17	180
6 Sep 2022	196.00	197.95	196.00	196.00	196.00	247
5 Sep 2022	199.00	199.00	194.10	196.00	197.42	278
2 Sep 2022	194.40	197.90	192.00	197.90	193.11	413
1 Sep 2022	197.90	197.90	194.30	197.90	194.96	178

Prices in ₹ per share as traded, not adjusted.