BSE · GOGIACAPGL · stock
Gogia Capital Growth Limited (GOGIACAPGL) stock price history
Every BSE trading session of Gogia Capital Growth Limited from Nov 18, 2002 to Sep 28, 2026: 5,922 daily bars, adjusted for splits and dividends, with minute bars from Sep 18, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
GOGIACAPGL adjusted close, 2002 to 2026
- ₹158.10
- All time high, 2022
- ₹96.99
- 52 week high, ₹45.45 low
- 5,922
- Daily sessions since 2002
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.
GOGIACAPGL key facts
- Gogia Capital Growth Limited (GOGIACAPGL) closed at ₹57.00 on Sep 28, 2026 on BSE.
- GOGIACAPGL's all time high close is ₹158.10, set on Aug 1, 2022; its all time low close is ₹5.10 on Nov 9, 2004.
- GOGIACAPGL's 52 week range is ₹45.45 to ₹96.99.
- GOGIACAPGL returned -41.2% over the year to Sep 28, 2026 and -34.8% over five years.
- Over ten years GOGIACAPGL returned +56%, +4.5% a year compounded.
- GOGIACAPGL's deepest drawdown was -84.4% from Jun 16, 2010 to Oct 19, 2011.
- DataCedar holds 5,922 daily sessions of GOGIACAPGL history from Nov 18, 2002 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.
GOGIACAPGL price chart, 2002 to 2026
GOGIACAPGL returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +19.6% |
| 3 months | +16.1% |
| 6 months | -28.7% |
| Year to date | -22.4% |
| 1 year | -41.2% |
| 3 years | -31.3% |
| 5 years | -34.8% |
| 10 years | +55.7% |
| Since Nov 18, 2002 | +185.0% |
| Compound annual growth, 23.9 years | +4.5% |
GOGIACAPGL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹158.10 on Aug 1, 2022
- All time low close
- ₹5.10 on Nov 9, 2004
- 52 week high
- ₹96.99 on Sep 29, 2025
- 52 week low
- ₹45.45 on Jul 31, 2026
- Deepest drawdown
- -84.4% from Jun 16, 2010 to Oct 19, 2011, recovered Apr 20, 2022
- Best single session
- +20.0% on Mar 12, 2024
- Worst single session
- -22.0% on Jul 18, 2005
- Volatility, 1 year annualised
- 30.0%
- Sessions closing higher, 1 year
- 8%
- Growth of 1 since 2002
- 2.9×
- Best calendar year
- 2007, +181%
- Worst calendar year
- 2016, -55%
GOGIACAPGL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2002 starts on Nov 18, 2002; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹73.50 | ₹81.00 | ₹45.45 | ₹57.00 | -22.4% | 62.4K | 187 |
| 2025 | ₹112.00 | ₹114.20 | ₹65.46 | ₹73.50 | -34.4% | 21.4K | 248 |
| 2024 | ₹97.40 | ₹161.00 | ₹48.84 | ₹112.00 | +19.9% | 81K | 245 |
| 2023 | ₹96.85 | ₹122.35 | ₹39.55 | ₹93.45 | -3.5% | 1.3M | 245 |
| 2022 | ₹79.35 | ₹165.35 | ₹62.70 | ₹96.85 | +22.1% | 27.2K | 248 |
| 2021 | ₹44.15 | ₹116.95 | ₹38.00 | ₹79.35 | +79.7% | 8.4K | 248 |
| 2020 | ₹42.00 | ₹46.45 | ₹36.00 | ₹44.15 | +5.1% | 8.6K | 250 |
| 2019 | ₹51.20 | ₹52.50 | ₹40.10 | ₹42.00 | -18.0% | 6.2K | 243 |
| 2018 | ₹25.50 | ₹54.40 | ₹20.45 | ₹51.20 | +100.8% | 7.6K | 246 |
| 2017 | ₹28.45 | ₹28.85 | ₹25.00 | ₹25.50 | -10.4% | 13.1K | 248 |
| 2016 | ₹66.25 | ₹71.60 | ₹28.45 | ₹28.45 | -54.9% | 852 | 246 |
| 2015 | ₹44.65 | ₹63.10 | ₹42.45 | ₹63.10 | +41.3% | 625 | 246 |
| 2014 | ₹35.00 | ₹46.95 | ₹35.00 | ₹44.65 | +27.6% | 845 | 244 |
| 2013 | ₹31.00 | ₹35.00 | ₹31.00 | ₹35.00 | +16.1% | 349 | 248 |
| 2012 | ₹23.90 | ₹30.15 | ₹23.75 | ₹30.15 | +26.2% | 702 | 245 |
| 2011 | ₹29.60 | ₹41.00 | ₹18.90 | ₹23.90 | -19.3% | 6.4K | 246 |
| 2010 | ₹43.05 | ₹126.40 | ₹29.50 | ₹29.60 | -31.2% | 421.6K | 250 |
| 2009 | ₹44.70 | ₹112.60 | ₹34.65 | ₹43.00 | -3.8% | 37.4K | 243 |
| 2008 | ₹51.00 | ₹109.65 | ₹27.80 | ₹44.70 | -16.5% | 36.5K | 246 |
| 2007 | ₹19.05 | ₹53.55 | ₹16.00 | ₹53.55 | +181.1% | 45.9K | 248 |
| 2006 | ₹12.45 | ₹22.90 | ₹10.85 | ₹19.05 | +53.0% | 25.4K | 247 |
| 2005 | ₹14.50 | ₹34.35 | ₹9.00 | ₹12.45 | -14.1% | 546.7K | 250 |
| 2004 | ₹10.30 | ₹18.80 | ₹5.10 | ₹14.50 | +40.8% | 329.7K | 262 |
| 2003 | ₹20.00 | ₹20.00 | ₹10.30 | ₹10.30 | -48.5% | 30 | 261 |
| 2002 | ₹20.00 | ₹20.00 | ₹20.00 | ₹20.00 | n/a | 200 | 32 |
GOGIACAPGL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹57.00 | +19.6% |
| August 2026 | ₹47.65 | +4.8% |
| July 2026 | ₹45.45 | -7.4% |
| June 2026 | ₹49.09 | -6.6% |
| May 2026 | ₹52.57 | -18.1% |
| April 2026 | ₹64.20 | -19.8% |
| March 2026 | ₹80.00 | 0.0% |
| February 2026 | ₹80.00 | 0.0% |
| January 2026 | ₹80.00 | +8.8% |
| December 2025 | ₹73.50 | -23.4% |
| November 2025 | ₹96.00 | +17.1% |
| October 2025 | ₹81.98 | -15.5% |
About the GOGIACAPGL data
Daily bars. 5,922 sessions from Nov 18, 2002 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 18, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 18, 2002, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/GOGIACAPGL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
Common questions
GOGIACAPGL share price history
