Goblin India share price history

BSE: 542850Consumer DurablesSmall Cap

GOBLIN INDIA LIMITED · Face value ₹10 · Listed Oct 2019

₹10.93₹0.57 (4.96%)

Share price at the BSE close on 29 Oct 2026. Previous close ₹11.50.

29 Oct: open ₹10.93, high ₹10.93, low ₹10.93

52-week range of traded prices to 29 Oct 2026

₹5.95Low, 27 Mar 2026₹17.99High, 22 Sep 2026

Market cap: ₹15 Cr4,531st largest listed
P/E: 6.54
P/B: 0.33
Dividend yield: Nonein the last 12 months
ROE: 5.2%
Debt to equity: 0.30
Volume, BSE: 10,000

Goblin India share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on BSE

Goblin India's share price is on record from 15 Oct 2019, when it closed at ₹56.60, to 29 Oct 2026. Its highest close was ₹127.75 on 14 Nov 2019 and its lowest ₹6.00 on 23 Mar 2026.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	10.93	+0.6%	17.18	6.00	11.28	17.99	5.95	40,18,000
2025	10.87	−65.5%	33.50	10.75	31.50	34.49	10.32	81,46,000
2024	31.50	−46.7%	79.54	30.03	56.00	82.44	29.20	1,14,22,000
2023	59.15	−23.2%	76.75	40.00	74.25	78.10	36.01	62,80,000
2022	77.00	+266.7%	89.05	18.50	22.05	93.00	18.05	66,52,000
2021	21.00	−20.8%	30.50	16.55	26.00	33.00	16.00	36,06,000
2020	26.50	−74.0%	105.75	23.50	104.00	110.00	23.50	33,44,000
2019	101.95	–	127.75	56.60	55.00	133.95	54.10	51,10,000

₹ 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. 2019 is from its first session, 15 Oct 2019.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	10.93	−15.1%	12.24	14.86	10.33	2,16,000
Sep 2026	12.88	+43.0%	9.74	17.99	9.74	6,60,000
Aug 2026	9.01	+16.0%	8.10	9.75	7.58	1,52,000
Jul 2026	7.77	−8.4%	8.50	8.80	7.40	1,06,000
Jun 2026	8.48	+6.0%	7.75	9.50	7.74	1,80,000
May 2026	8.00	−5.9%	8.00	8.49	7.37	76,000
Apr 2026	8.50	+41.7%	6.89	10.50	6.22	2,38,000
Mar 2026	6.00	−26.6%	8.17	8.33	5.95	8,78,000
Feb 2026	8.17	−8.1%	8.89	10.00	7.21	10,06,000
Jan 2026	8.89	−18.2%	11.28	12.45	8.50	5,06,000
Dec 2025	10.87	−15.7%	12.21	13.18	10.32	4,88,000
Nov 2025	12.90	−10.1%	15.09	15.82	11.02	4,92,000
Oct 2025	14.35	+0.7%	15.25	16.27	12.50	5,22,000
Sep 2025	14.25	−17.4%	18.09	18.76	13.10	7,62,000
Aug 2025	17.26	−7.0%	18.50	21.94	16.00	4,62,000
Jul 2025	18.55	+0.6%	18.59	19.10	16.05	2,84,000
Jun 2025	18.44	−8.7%	20.20	24.24	17.00	13,18,000
May 2025	20.20	−12.2%	21.31	24.15	19.51	4,86,000
Apr 2025	23.00	+14.5%	20.15	24.69	20.00	2,06,000
Mar 2025	20.08	−14.6%	23.50	25.43	18.80	21,38,000
Feb 2025	23.50	−23.0%	31.65	31.65	22.00	1,82,000
Jan 2025	30.50	−3.2%	31.50	34.49	27.40	8,06,000
Dec 2024	31.50	+0.1%	32.44	34.50	30.50	3,02,000
Nov 2024	31.48	−22.3%	41.00	41.59	30.00	7,90,000
Oct 2024	40.50	+15.4%	36.07	43.89	29.20	10,84,000
Sep 2024	35.10	−9.6%	37.13	39.69	32.21	5,62,000
Aug 2024	38.83	−14.3%	45.00	45.00	37.85	4,16,000
Jul 2024	45.32	+6.7%	42.20	46.00	39.00	8,16,000
Jun 2024	42.49	−8.3%	46.01	49.01	40.51	8,94,000
May 2024	46.34	−21.8%	56.52	58.00	46.34	6,74,000
Apr 2024	59.24	+27.4%	48.78	59.98	48.00	4,48,000
Mar 2024	46.49	−21.3%	61.44	65.11	45.00	7,46,000
Feb 2024	59.06	−16.8%	71.00	73.61	58.00	8,84,000
Jan 2024	71.00	+20.0%	56.00	82.44	54.37	38,06,000
Dec 2023	59.15	+47.0%	41.88	69.17	36.01	37,64,000
Nov 2023	40.25	−19.3%	49.99	52.00	38.05	3,84,000
Oct 2023	49.90	−10.6%	48.10	67.20	48.00	2,24,000
Sep 2023	55.84	+6.5%	56.80	59.00	42.25	2,06,000
Aug 2023	52.42	−7.9%	57.50	63.25	49.01	46,000
Jul 2023	56.94	+13.3%	51.25	59.00	41.40	3,48,000
Jun 2023	50.25	−22.7%	64.01	70.00	49.50	2,92,000
May 2023	65.00	−2.3%	69.99	70.00	64.00	90,000
Apr 2023	66.50	−0.7%	67.55	73.90	65.12	1,84,000
Mar 2023	67.00	−2.7%	65.10	76.00	64.00	3,90,000
Feb 2023	68.85	−5.1%	73.00	78.10	67.65	1,72,000
Jan 2023	72.55	−5.8%	74.25	77.95	68.55	1,80,000
Dec 2022	77.00	−0.5%	81.20	87.20	68.15	3,66,000
Nov 2022	77.35	+1.8%	77.00	82.45	69.10	6,42,000
Oct 2022	76.00	+4.1%	71.50	77.25	63.90	7,24,000
Sep 2022	73.00	+26.6%	60.50	93.00	55.10	34,46,000
Aug 2022	57.65	+168.1%	21.90	57.65	20.00	3,14,000
Jul 2022	21.50	+5.9%	20.50	22.70	18.05	1,22,000
Jun 2022	20.30	+1.5%	20.95	22.00	18.50	92,000
May 2022	20.00	−14.2%	23.70	24.90	20.00	86,000
Apr 2022	23.30	+12.8%	21.25	28.60	21.25	1,72,000
Mar 2022	20.65	−8.2%	20.55	22.90	19.50	3,28,000
Feb 2022	22.50	+12.8%	20.80	22.95	18.50	1,68,000
Jan 2022	19.95	−5.0%	22.05	22.60	19.95	1,92,000
Dec 2021	21.00	−1.6%	20.40	23.35	19.00	2,40,000
Nov 2021	21.35	+5.7%	21.00	33.00	19.60	4,06,000
Oct 2021	20.20	+6.0%	19.00	27.00	19.00	3,50,000
Sep 2021	19.05	−5.2%	20.00	20.25	18.50	1,12,000
Aug 2021	20.10	+11.0%	18.00	20.95	16.00	5,22,000
Jul 2021	18.10	−9.7%	20.00	21.40	18.05	1,82,000
Jun 2021	20.05	−22.9%	24.85	24.85	19.55	5,44,000
May 2021	26.00	+49.0%	17.00	29.50	16.25	3,06,000
Apr 2021	17.45	−27.3%	24.10	24.10	16.55	90,000
Mar 2021	24.00	−7.2%	26.00	26.50	19.50	5,98,000
Feb 2021	25.85	+1.4%	26.00	27.95	23.60	1,48,000
Jan 2021	25.50	−3.8%	26.00	28.50	23.25	1,08,000
Dec 2020	26.50	+2.1%	25.55	26.50	23.50	1,34,000
Nov 2020	25.95	−7.3%	28.00	31.10	24.00	2,78,000
Oct 2020	28.00	−6.7%	28.50	32.75	28.00	44,000
Sep 2020	30.00	−9.4%	36.00	37.05	29.25	4,04,000
Aug 2020	33.10	+7.8%	30.70	36.85	28.10	3,78,000
Jul 2020	30.70	−19.2%	36.10	38.90	29.50	2,88,000
Jun 2020	38.00	+15.5%	34.50	53.00	33.20	4,42,000
May 2020	32.90	−14.7%	34.70	35.30	27.45	1,08,000
Apr 2020	38.55	−22.8%	45.10	54.00	36.00	1,32,000
Mar 2020	49.95	−46.9%	87.00	90.00	49.60	5,84,000
Feb 2020	94.00	−3.1%	88.85	100.10	87.00	2,26,000
Jan 2020	97.00	−4.9%	104.00	110.00	82.50	3,26,000
Dec 2019	101.95	−14.8%	120.60	120.60	93.00	6,36,000
Nov 2019	119.60	+42.6%	85.95	133.95	82.00	24,50,000
Oct 2019	83.90	–	55.00	85.00	54.10	20,24,000

₹ 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.

Date	Open	High	Low	Close	Average price	Volume
29 Oct 2026	10.93	10.93	10.93	10.93	10.93	10,000
26 Oct 2026	11.50	11.50	11.50	11.50	11.50	2,000
23 Oct 2026	11.21	11.21	11.21	11.21	11.21	4,000
22 Oct 2026	11.95	11.97	10.84	11.80	11.79	18,000
21 Oct 2026	10.34	11.40	10.33	11.40	10.66	14,000
19 Oct 2026	10.91	10.91	10.87	10.87	10.89	6,000
16 Oct 2026	11.40	12.58	11.40	11.44	11.76	38,000
15 Oct 2026	12.20	13.15	11.99	11.99	12.10	26,000
14 Oct 2026	12.62	12.62	12.62	12.62	12.62	8,000
13 Oct 2026	13.97	13.97	13.28	13.28	13.74	6,000
12 Oct 2026	13.95	13.99	12.79	13.97	13.37	18,000
9 Oct 2026	14.86	14.86	13.46	13.46	14.21	26,000
8 Oct 2026	14.16	14.16	14.16	14.16	14.16	20,000
7 Oct 2026	13.49	13.49	13.49	13.49	13.49	14,000
6 Oct 2026	12.85	12.85	12.85	12.85	12.85	4,000
1 Oct 2026	12.24	12.24	12.24	12.24	12.24	2,000
30 Sep 2026	12.88	12.88	12.88	12.88	12.88	2,000
28 Sep 2026	13.32	14.72	13.32	13.55	13.74	22,000
25 Sep 2026	14.02	14.02	14.02	14.02	14.02	8,000
24 Sep 2026	14.75	14.75	14.75	14.75	14.75	4,000
23 Sep 2026	15.52	15.52	15.52	15.52	15.52	6,000
22 Sep 2026	17.99	17.99	16.33	16.33	16.89	48,000

Prices in ₹ per share as traded, not adjusted.