Godrej Industries Limited (BOM:500164)
India · Delayed Price · Currency is INR 1,104.35
+8.35 (0.76%)
At close: Oct 31, 2025
Godrej Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 17, 2025 | 1,124.35 | 1,124.35 | 1,055.80 | 1,083.90 | 1,083.90 | 0.15% | 5,252 |
| Oct 16, 2025 | 1,107.95 | 1,107.95 | 1,063.40 | 1,082.25 | 1,082.25 | 1.12% | 1,979 |
| Oct 15, 2025 | 1,119.95 | 1,119.95 | 1,049.65 | 1,070.25 | 1,070.25 | 0.75% | 4,842 |
| Oct 14, 2025 | 1,050.05 | 1,070.30 | 1,032.80 | 1,062.25 | 1,062.25 | 1.28% | 10,096 |
| Oct 13, 2025 | 1,057.35 | 1,068.20 | 1,045.00 | 1,048.80 | 1,048.80 | -2.57% | 3,930 |
| Oct 10, 2025 | 1,067.00 | 1,086.90 | 1,056.45 | 1,076.50 | 1,076.50 | 0.98% | 5,472 |
| Oct 9, 2025 | 1,068.75 | 1,083.90 | 1,055.50 | 1,066.00 | 1,066.00 | -0.68% | 13,431 |
| Oct 8, 2025 | 1,107.05 | 1,123.60 | 1,066.15 | 1,073.25 | 1,073.25 | -3.05% | 13,250 |
| Oct 7, 2025 | 1,136.40 | 1,140.00 | 1,103.05 | 1,107.00 | 1,107.00 | -1.81% | 5,866 |
| Oct 6, 2025 | 1,160.20 | 1,160.25 | 1,121.50 | 1,127.45 | 1,127.45 | -2.82% | 3,511 |
| Oct 3, 2025 | 1,170.15 | 1,195.05 | 1,156.65 | 1,160.15 | 1,160.15 | -2.48% | 6,623 |
| Oct 1, 2025 | 1,195.00 | 1,215.55 | 1,170.00 | 1,189.65 | 1,189.65 | -1.09% | 5,360 |
| Sep 30, 2025 | 1,182.70 | 1,205.00 | 1,182.70 | 1,202.80 | 1,202.80 | 0.78% | 723 |
| Sep 29, 2025 | 1,195.95 | 1,201.15 | 1,190.00 | 1,193.50 | 1,193.50 | -0.07% | 1,824 |
| Sep 26, 2025 | 1,204.00 | 1,212.80 | 1,190.00 | 1,194.30 | 1,194.30 | -1.63% | 4,075 |
| Sep 25, 2025 | 1,180.05 | 1,242.00 | 1,180.05 | 1,214.10 | 1,214.10 | 1.94% | 12,815 |
| Sep 24, 2025 | 1,175.00 | 1,198.00 | 1,175.00 | 1,190.95 | 1,190.95 | 0.80% | 5,862 |
| Sep 23, 2025 | 1,185.15 | 1,185.15 | 1,171.25 | 1,181.45 | 1,181.45 | 0.29% | 4,772 |
| Sep 22, 2025 | 1,180.00 | 1,193.85 | 1,168.30 | 1,178.00 | 1,178.00 | 0.03% | 5,874 |
| Sep 19, 2025 | 1,217.35 | 1,220.60 | 1,161.10 | 1,177.65 | 1,177.65 | -3.27% | 11,116 |
| Sep 18, 2025 | 1,202.70 | 1,235.50 | 1,202.70 | 1,217.40 | 1,217.40 | 0.03% | 2,927 |
| Sep 17, 2025 | 1,223.00 | 1,225.00 | 1,195.00 | 1,217.05 | 1,217.05 | -0.48% | 8,410 |
| Sep 16, 2025 | 1,255.95 | 1,255.95 | 1,217.70 | 1,222.90 | 1,222.90 | -1.64% | 3,132 |
| Sep 15, 2025 | 1,210.00 | 1,266.45 | 1,209.10 | 1,243.25 | 1,243.25 | 2.79% | 10,204 |
| Sep 12, 2025 | 1,229.90 | 1,229.90 | 1,199.70 | 1,209.45 | 1,209.45 | 0.15% | 1,896 |
| Sep 11, 2025 | 1,192.70 | 1,219.35 | 1,192.70 | 1,207.65 | 1,207.65 | 0.10% | 1,766 |
| Sep 10, 2025 | 1,202.70 | 1,228.00 | 1,201.50 | 1,206.50 | 1,206.50 | -0.68% | 3,974 |
| Sep 9, 2025 | 1,207.00 | 1,223.30 | 1,193.35 | 1,214.80 | 1,214.80 | 0.65% | 5,349 |
| Sep 8, 2025 | 1,226.05 | 1,226.05 | 1,190.40 | 1,207.00 | 1,207.00 | 0.73% | 1,751 |
| Sep 5, 2025 | 1,195.70 | 1,205.00 | 1,183.35 | 1,198.20 | 1,198.20 | 0.19% | 2,246 |
| Sep 4, 2025 | 1,216.55 | 1,218.90 | 1,183.50 | 1,195.95 | 1,195.95 | -0.39% | 2,893 |
| Sep 3, 2025 | 1,194.95 | 1,206.65 | 1,187.55 | 1,200.60 | 1,200.60 | 0.15% | 3,258 |
| Sep 2, 2025 | 1,226.95 | 1,226.95 | 1,190.50 | 1,198.75 | 1,198.75 | -2.11% | 5,859 |
| Sep 1, 2025 | 1,226.80 | 1,231.45 | 1,210.00 | 1,224.65 | 1,224.65 | -0.29% | 2,310 |
| Aug 29, 2025 | 1,247.10 | 1,254.00 | 1,223.95 | 1,228.25 | 1,228.25 | -1.79% | 2,990 |
| Aug 28, 2025 | 1,298.15 | 1,298.15 | 1,248.85 | 1,250.60 | 1,250.60 | -1.50% | 2,880 |
| Aug 26, 2025 | 1,299.35 | 1,299.35 | 1,267.95 | 1,269.70 | 1,269.70 | -1.13% | 1,348 |
| Aug 25, 2025 | 1,278.85 | 1,293.70 | 1,278.85 | 1,284.25 | 1,284.25 | -0.29% | 4,109 |
| Aug 22, 2025 | 1,281.50 | 1,305.00 | 1,281.50 | 1,287.95 | 1,287.95 | 0.23% | 4,759 |
| Aug 21, 2025 | 1,264.45 | 1,297.75 | 1,264.45 | 1,285.00 | 1,285.00 | -0.20% | 3,631 |
| Aug 20, 2025 | 1,287.00 | 1,325.00 | 1,280.00 | 1,287.60 | 1,287.60 | 0.05% | 19,357 |