Godrej Industries Limited (BOM:500164)
India · Delayed Price · Currency is INR 1,005.35
+0.50 (0.05%)
At close: Jan 22, 2026
Godrej Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,000.35 | 1,003.40 | 965.60 | 973.30 | 973.30 | -3.19% | 3,107 |
| Jan 22, 2026 | 1,002.00 | 1,007.50 | 990.95 | 1,005.35 | 1,005.35 | 0.05% | 3,032 |
| Jan 21, 2026 | 1,000.75 | 1,010.50 | 966.00 | 1,004.85 | 1,004.85 | 0.37% | 7,957 |
| Jan 20, 2026 | 997.45 | 1,019.90 | 985.00 | 1,001.15 | 1,001.15 | 0.37% | 8,791 |
| Jan 19, 2026 | 997.65 | 1,014.25 | 995.00 | 997.45 | 997.45 | -1.81% | 1,290 |
| Jan 16, 2026 | 1,003.00 | 1,020.00 | 998.75 | 1,015.85 | 1,015.85 | 1.34% | 1,445 |
| Jan 14, 2026 | 999.00 | 1,012.45 | 990.80 | 1,002.45 | 1,002.45 | 0.16% | 3,266 |
| Jan 13, 2026 | 1,006.00 | 1,011.45 | 997.00 | 1,000.80 | 1,000.80 | -1.34% | 2,268 |
| Jan 12, 2026 | 1,041.85 | 1,041.85 | 999.60 | 1,014.40 | 1,014.40 | -0.89% | 3,129 |
| Jan 9, 2026 | 1,015.00 | 1,026.90 | 1,005.90 | 1,023.50 | 1,023.50 | 0.03% | 3,751 |
| Jan 8, 2026 | 1,057.05 | 1,062.95 | 1,011.00 | 1,023.15 | 1,023.15 | -2.96% | 11,979 |
| Jan 7, 2026 | 1,024.05 | 1,059.00 | 1,011.65 | 1,054.35 | 1,054.35 | 3.35% | 6,741 |
| Jan 6, 2026 | 998.35 | 1,023.35 | 997.60 | 1,020.20 | 1,020.20 | 1.43% | 1,856 |
| Jan 5, 2026 | 1,012.30 | 1,031.05 | 1,000.00 | 1,005.80 | 1,005.80 | -1.51% | 3,925 |
| Jan 2, 2026 | 1,034.40 | 1,035.30 | 1,010.25 | 1,021.20 | 1,021.20 | -1.18% | 5,425 |
| Jan 1, 2026 | 1,002.00 | 1,036.90 | 995.80 | 1,033.40 | 1,033.40 | 3.14% | 3,101 |
| 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 |