Godrej Industries Limited (BOM:500164)
India · Delayed Price · Currency is INR 1,099.90
-10.35 (-0.93%)
At close: Aug 8, 2025
Godrej Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 1,095.55 | 1,110.00 | 1,095.55 | 1,099.90 | 1,099.90 | -0.93% | 3,417 |
| Aug 7, 2025 | 1,133.70 | 1,141.45 | 1,095.60 | 1,110.25 | 1,110.25 | -2.37% | 3,021 |
| Aug 6, 2025 | 1,149.95 | 1,149.95 | 1,131.95 | 1,137.15 | 1,137.15 | 0.04% | 1,199 |
| Aug 5, 2025 | 1,139.95 | 1,142.60 | 1,119.35 | 1,136.70 | 1,136.70 | 1.54% | 2,491 |
| Aug 4, 2025 | 1,114.00 | 1,123.90 | 1,110.80 | 1,119.50 | 1,119.50 | -0.43% | 3,612 |
| Aug 1, 2025 | 1,146.30 | 1,146.40 | 1,108.85 | 1,124.35 | 1,124.35 | -1.91% | 1,854 |
| Jul 31, 2025 | 1,101.85 | 1,152.90 | 1,101.85 | 1,146.30 | 1,146.30 | 0.74% | 5,295 |
| Jul 30, 2025 | 1,120.00 | 1,140.95 | 1,110.85 | 1,137.85 | 1,137.85 | 1.80% | 3,177 |
| Jul 29, 2025 | 1,120.00 | 1,128.05 | 1,091.00 | 1,117.70 | 1,117.70 | -1.47% | 6,988 |
| Jul 28, 2025 | 1,116.20 | 1,147.90 | 1,116.20 | 1,134.40 | 1,134.40 | -0.04% | 9,080 |
| Jul 25, 2025 | 1,127.00 | 1,139.55 | 1,116.50 | 1,134.80 | 1,134.80 | 0.22% | 7,197 |
| Jul 24, 2025 | 1,151.05 | 1,151.05 | 1,126.45 | 1,132.35 | 1,132.35 | 0.35% | 2,955 |
| Jul 23, 2025 | 1,140.05 | 1,147.30 | 1,118.75 | 1,128.45 | 1,128.45 | -1.38% | 2,879 |
| Jul 22, 2025 | 1,130.05 | 1,169.60 | 1,124.30 | 1,144.25 | 1,144.25 | 0.79% | 4,246 |
| Jul 21, 2025 | 1,156.40 | 1,160.00 | 1,129.70 | 1,135.25 | 1,135.25 | -1.72% | 8,980 |
| Jul 18, 2025 | 1,143.00 | 1,158.00 | 1,130.65 | 1,155.10 | 1,155.10 | 0.77% | 2,729 |
| Jul 17, 2025 | 1,136.05 | 1,160.15 | 1,132.00 | 1,146.30 | 1,146.30 | 0.02% | 16,426 |
| Jul 16, 2025 | 1,125.00 | 1,183.00 | 1,125.00 | 1,146.05 | 1,146.05 | 2.16% | 58,976 |
| Jul 15, 2025 | 1,090.15 | 1,125.55 | 1,090.15 | 1,121.85 | 1,121.85 | 2.28% | 9,773 |
| Jul 14, 2025 | 1,098.50 | 1,110.00 | 1,082.95 | 1,096.85 | 1,096.85 | -0.13% | 8,098 |
| Jul 11, 2025 | 1,130.05 | 1,130.20 | 1,091.50 | 1,098.30 | 1,098.30 | -3.18% | 10,543 |
| Jul 10, 2025 | 1,150.00 | 1,150.05 | 1,130.00 | 1,134.35 | 1,134.35 | -1.05% | 5,134 |
| Jul 9, 2025 | 1,155.00 | 1,168.25 | 1,144.00 | 1,146.40 | 1,146.40 | -0.62% | 8,208 |
| Jul 8, 2025 | 1,174.95 | 1,174.95 | 1,148.60 | 1,153.50 | 1,153.50 | -1.03% | 3,470 |
| Jul 7, 2025 | 1,160.00 | 1,175.40 | 1,145.95 | 1,165.50 | 1,165.50 | -0.15% | 12,506 |
| Jul 4, 2025 | 1,165.20 | 1,234.05 | 1,151.65 | 1,167.20 | 1,167.20 | 0.69% | 54,982 |
| Jul 3, 2025 | 1,152.35 | 1,163.95 | 1,125.00 | 1,159.15 | 1,159.15 | 0.18% | 12,688 |
| Jul 2, 2025 | 1,200.00 | 1,217.10 | 1,148.20 | 1,157.10 | 1,157.10 | -4.19% | 27,686 |
| Jul 1, 2025 | 1,254.95 | 1,257.90 | 1,201.25 | 1,207.65 | 1,207.65 | -3.17% | 10,385 |
| Jun 30, 2025 | 1,249.65 | 1,273.25 | 1,238.95 | 1,247.20 | 1,247.20 | -0.10% | 6,189 |
| Jun 27, 2025 | 1,244.95 | 1,257.85 | 1,241.00 | 1,248.40 | 1,248.40 | 0.01% | 6,093 |
| Jun 26, 2025 | 1,264.95 | 1,264.95 | 1,238.80 | 1,248.25 | 1,248.25 | - | 4,377 |
| Jun 25, 2025 | 1,258.75 | 1,267.90 | 1,234.45 | 1,248.30 | 1,248.30 | -0.40% | 5,716 |
| Jun 24, 2025 | 1,292.00 | 1,298.00 | 1,245.40 | 1,253.30 | 1,253.30 | -2.28% | 16,207 |
| Jun 23, 2025 | 1,315.70 | 1,358.15 | 1,277.00 | 1,282.60 | 1,282.60 | -4.88% | 13,318 |
| Jun 20, 2025 | 1,335.00 | 1,378.20 | 1,324.25 | 1,348.45 | 1,348.45 | 0.74% | 14,195 |
| Jun 19, 2025 | 1,348.20 | 1,380.00 | 1,320.00 | 1,338.55 | 1,338.55 | -0.63% | 16,042 |
| Jun 18, 2025 | 1,313.90 | 1,365.00 | 1,304.35 | 1,347.00 | 1,347.00 | 2.11% | 18,864 |
| Jun 17, 2025 | 1,297.80 | 1,335.70 | 1,292.00 | 1,319.15 | 1,319.15 | 1.24% | 12,936 |
| Jun 16, 2025 | 1,270.15 | 1,310.95 | 1,242.85 | 1,303.05 | 1,303.05 | 1.87% | 9,918 |
| Jun 13, 2025 | 1,243.05 | 1,285.45 | 1,243.05 | 1,279.10 | 1,279.10 | -1.11% | 7,270 |
| Jun 12, 2025 | 1,281.30 | 1,300.45 | 1,277.00 | 1,293.40 | 1,293.40 | 0.94% | 11,063 |
| Jun 11, 2025 | 1,321.60 | 1,322.55 | 1,275.85 | 1,281.30 | 1,281.30 | -3.05% | 4,842 |
| Jun 10, 2025 | 1,336.30 | 1,357.30 | 1,312.90 | 1,321.60 | 1,321.60 | -2.55% | 4,852 |
| Jun 9, 2025 | 1,342.05 | 1,386.00 | 1,327.80 | 1,356.20 | 1,356.20 | -0.21% | 28,080 |
| Jun 6, 2025 | 1,200.65 | 1,391.50 | 1,192.50 | 1,359.00 | 1,359.00 | 14.56% | 177,059 |
| Jun 5, 2025 | 1,187.10 | 1,200.00 | 1,182.50 | 1,186.30 | 1,186.30 | -0.25% | 3,881 |
| Jun 4, 2025 | 1,175.05 | 1,197.50 | 1,175.05 | 1,189.30 | 1,189.30 | -0.08% | 1,496 |
| Jun 3, 2025 | 1,206.85 | 1,218.00 | 1,182.50 | 1,190.30 | 1,190.30 | -0.77% | 15,530 |
| Jun 2, 2025 | 1,161.20 | 1,205.00 | 1,161.20 | 1,199.55 | 1,199.55 | 1.19% | 5,641 |