Godrej Industries Limited (BOM:500164)
India · Delayed Price · Currency is INR 1,001.95
+37.55 (3.89%)
At close: Dec 31, 2025
Godrej Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 964.55 | 1,014.85 | 964.55 | 1,001.95 | 1,001.95 | 3.89% | 5,572 |
| Dec 30, 2025 | 994.20 | 994.20 | 946.00 | 964.40 | 964.40 | -2.99% | 11,050 |
| Dec 29, 2025 | 990.40 | 1,005.85 | 990.40 | 994.10 | 994.10 | -1.30% | 1,982 |
| Dec 26, 2025 | 999.00 | 1,009.00 | 997.55 | 1,007.15 | 1,007.15 | 0.47% | 904 |
| Dec 24, 2025 | 1,011.60 | 1,011.70 | 1,001.60 | 1,002.45 | 1,002.45 | -0.27% | 869 |
| Dec 23, 2025 | 991.05 | 1,010.85 | 990.00 | 1,005.15 | 1,005.15 | 0.94% | 3,388 |
| Dec 22, 2025 | 993.10 | 999.75 | 992.55 | 995.75 | 995.75 | 0.27% | 2,623 |
| Dec 19, 2025 | 1,009.50 | 1,015.35 | 988.30 | 993.05 | 993.05 | -1.60% | 4,722 |
| Dec 18, 2025 | 1,008.55 | 1,011.70 | 990.25 | 1,009.20 | 1,009.20 | -0.36% | 3,756 |
| Dec 17, 2025 | 1,004.45 | 1,018.90 | 1,004.45 | 1,012.80 | 1,012.80 | -0.19% | 1,714 |
| Dec 16, 2025 | 1,006.75 | 1,022.00 | 1,006.75 | 1,014.75 | 1,014.75 | -0.41% | 1,922 |
| Dec 15, 2025 | 1,002.05 | 1,022.00 | 1,002.05 | 1,018.95 | 1,018.95 | 0.19% | 2,356 |
| Dec 12, 2025 | 1,012.75 | 1,022.50 | 1,005.20 | 1,017.05 | 1,017.05 | 0.42% | 2,395 |
| Dec 11, 2025 | 1,043.85 | 1,043.85 | 1,010.65 | 1,012.75 | 1,012.75 | -1.72% | 15,914 |
| Dec 10, 2025 | 1,022.35 | 1,069.40 | 1,021.70 | 1,030.50 | 1,030.50 | 1.04% | 15,397 |
| Dec 9, 2025 | 1,012.50 | 1,020.70 | 1,002.05 | 1,019.90 | 1,019.90 | 0.73% | 1,486 |
| Dec 8, 2025 | 1,000.05 | 1,018.00 | 996.35 | 1,012.50 | 1,012.50 | -0.20% | 5,148 |
| Dec 5, 2025 | 1,008.30 | 1,019.75 | 995.00 | 1,014.55 | 1,014.55 | 0.62% | 4,433 |
| Dec 4, 2025 | 1,035.00 | 1,042.90 | 1,000.35 | 1,008.30 | 1,008.30 | -2.72% | 4,803 |
| Dec 3, 2025 | 1,040.05 | 1,044.95 | 1,029.35 | 1,036.45 | 1,036.45 | -0.73% | 1,376 |
| Dec 2, 2025 | 1,045.00 | 1,052.00 | 1,030.60 | 1,044.10 | 1,044.10 | -0.66% | 5,549 |
| Dec 1, 2025 | 1,067.95 | 1,067.95 | 1,033.00 | 1,051.05 | 1,051.05 | 0.08% | 1,923 |
| Nov 28, 2025 | 1,046.95 | 1,054.00 | 1,043.00 | 1,050.25 | 1,050.25 | 0.33% | 1,190 |
| Nov 27, 2025 | 1,052.30 | 1,052.30 | 1,034.60 | 1,046.75 | 1,046.75 | -0.52% | 1,016 |
| Nov 26, 2025 | 1,021.50 | 1,063.25 | 1,017.00 | 1,052.25 | 1,052.25 | 3.01% | 2,567 |
| Nov 25, 2025 | 1,018.15 | 1,038.30 | 1,013.00 | 1,021.50 | 1,021.50 | 0.30% | 4,048 |
| Nov 24, 2025 | 1,068.00 | 1,068.00 | 1,014.00 | 1,018.40 | 1,018.40 | -2.76% | 2,613 |
| Nov 21, 2025 | 1,084.45 | 1,084.45 | 1,038.00 | 1,047.35 | 1,047.35 | -0.04% | 1,898 |
| Nov 20, 2025 | 1,056.25 | 1,062.75 | 1,046.40 | 1,047.75 | 1,047.75 | -1.04% | 1,503 |
| Nov 19, 2025 | 1,058.85 | 1,065.90 | 1,035.15 | 1,058.75 | 1,058.75 | 0.21% | 6,833 |
| Nov 18, 2025 | 1,084.85 | 1,084.85 | 1,053.60 | 1,056.50 | 1,056.50 | -1.78% | 2,154 |
| Nov 17, 2025 | 1,067.45 | 1,079.10 | 1,062.80 | 1,075.60 | 1,075.60 | 0.99% | 4,994 |
| Nov 14, 2025 | 1,062.50 | 1,074.15 | 1,052.55 | 1,065.05 | 1,065.05 | 0.24% | 11,218,680 |
| Nov 13, 2025 | 1,066.40 | 1,075.00 | 1,060.30 | 1,062.45 | 1,062.45 | -0.52% | 2,401 |
| Nov 12, 2025 | 1,069.85 | 1,070.10 | 1,037.80 | 1,067.95 | 1,067.95 | -0.18% | 6,076 |
| Nov 11, 2025 | 1,072.70 | 1,077.00 | 1,052.55 | 1,069.90 | 1,069.90 | 0.92% | 2,174 |
| Nov 10, 2025 | 1,056.65 | 1,083.90 | 1,048.90 | 1,060.10 | 1,060.10 | -1.45% | 5,532 |
| Nov 7, 2025 | 1,082.00 | 1,082.00 | 1,056.35 | 1,075.70 | 1,075.70 | -0.87% | 4,493 |
| Nov 6, 2025 | 1,101.60 | 1,106.65 | 1,082.00 | 1,085.10 | 1,085.10 | -1.92% | 1,997 |
| Nov 4, 2025 | 1,128.90 | 1,130.20 | 1,103.35 | 1,106.35 | 1,106.35 | -2.00% | 6,515 |
| Nov 3, 2025 | 1,084.75 | 1,133.85 | 1,084.75 | 1,128.90 | 1,128.90 | 2.22% | 2,239 |
| Oct 31, 2025 | 1,098.70 | 1,127.45 | 1,096.00 | 1,104.35 | 1,104.35 | 0.76% | 6,126 |
| Oct 30, 2025 | 1,094.15 | 1,102.35 | 1,078.90 | 1,096.00 | 1,096.00 | 0.12% | 3,379 |
| Oct 29, 2025 | 1,095.00 | 1,099.50 | 1,077.20 | 1,094.70 | 1,094.70 | 0.49% | 2,329 |
| Oct 28, 2025 | 1,076.70 | 1,097.10 | 1,067.20 | 1,089.40 | 1,089.40 | -0.60% | 6,876 |
| Oct 27, 2025 | 1,080.00 | 1,101.05 | 1,078.60 | 1,096.00 | 1,096.00 | 0.88% | 2,503 |
| Oct 24, 2025 | 1,085.05 | 1,101.40 | 1,072.60 | 1,086.45 | 1,086.45 | -0.83% | 7,435 |
| Oct 23, 2025 | 1,106.00 | 1,111.00 | 1,086.00 | 1,095.50 | 1,095.50 | -1.15% | 4,525 |
| Oct 21, 2025 | 1,095.00 | 1,115.00 | 1,086.95 | 1,108.20 | 1,108.20 | 0.54% | 3,275 |
| Oct 20, 2025 | 1,081.90 | 1,105.35 | 1,078.00 | 1,102.30 | 1,102.30 | 1.70% | 7,510 |