Godrej Industries Limited (BOM:500164)
India · Delayed Price · Currency is INR 933.05
-5.45 (-0.58%)
At close: Mar 5, 2026
Godrej Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 955.50 | 955.50 | 935.00 | 938.50 | 938.50 | -2.52% | 5,085 |
| Mar 2, 2026 | 960.65 | 984.35 | 951.15 | 962.80 | 962.80 | -2.54% | 2,415 |
| Feb 27, 2026 | 1,025.10 | 1,025.15 | 979.05 | 987.90 | 987.90 | -3.59% | 3,529 |
| Feb 26, 2026 | 1,031.15 | 1,042.00 | 1,015.00 | 1,024.70 | 1,024.70 | -1.19% | 7,255 |
| Feb 25, 2026 | 1,047.60 | 1,047.60 | 1,025.25 | 1,037.05 | 1,037.05 | -1.00% | 2,131 |
| Feb 24, 2026 | 1,035.50 | 1,059.00 | 1,024.25 | 1,047.50 | 1,047.50 | -0.24% | 3,274 |
| Feb 23, 2026 | 1,039.20 | 1,060.30 | 1,034.85 | 1,050.05 | 1,050.05 | 1.58% | 3,606 |
| Feb 20, 2026 | 1,008.85 | 1,044.50 | 1,008.85 | 1,033.75 | 1,033.75 | 0.60% | 8,907 |
| Feb 19, 2026 | 985.20 | 1,062.90 | 985.20 | 1,027.60 | 1,027.60 | 4.36% | 47,776 |
| Feb 18, 2026 | 980.10 | 988.10 | 974.75 | 984.70 | 984.70 | 0.47% | 1,975 |
| Feb 17, 2026 | 964.35 | 980.55 | 964.35 | 980.05 | 980.05 | 0.79% | 2,154 |
| Feb 16, 2026 | 967.05 | 980.05 | 956.50 | 972.35 | 972.35 | 0.34% | 4,392 |
| Feb 13, 2026 | 1,010.00 | 1,010.00 | 959.00 | 969.05 | 969.05 | -4.15% | 3,179 |
| Feb 12, 2026 | 1,060.85 | 1,060.85 | 987.60 | 1,011.00 | 1,011.00 | -0.47% | 3,716 |
| Feb 11, 2026 | 1,039.70 | 1,048.75 | 1,011.20 | 1,015.75 | 1,015.75 | -2.14% | 3,441 |
| Feb 10, 2026 | 1,043.40 | 1,056.00 | 1,024.50 | 1,037.95 | 1,037.95 | -0.42% | 3,086 |
| Feb 9, 2026 | 1,029.90 | 1,045.00 | 997.50 | 1,042.30 | 1,042.30 | 4.92% | 3,542 |
| Feb 6, 2026 | 991.15 | 998.30 | 983.30 | 993.45 | 993.45 | -0.53% | 1,699 |
| Feb 5, 2026 | 1,005.50 | 1,025.00 | 990.40 | 998.70 | 998.70 | -1.21% | 1,511 |
| Feb 4, 2026 | 999.25 | 1,017.70 | 999.25 | 1,010.95 | 1,010.95 | 0.54% | 1,708 |
| Feb 3, 2026 | 1,001.20 | 1,038.00 | 989.55 | 1,005.55 | 1,005.55 | 1.27% | 14,269 |
| Feb 2, 2026 | 981.90 | 995.00 | 956.45 | 992.90 | 992.90 | 1.22% | 3,370 |
| Feb 1, 2026 | 965.05 | 983.30 | 963.00 | 980.90 | 980.90 | 0.56% | 2,018 |
| Jan 30, 2026 | 982.15 | 988.95 | 970.00 | 975.45 | 975.45 | -1.28% | 2,180 |
| Jan 29, 2026 | 982.00 | 994.90 | 972.95 | 988.05 | 988.05 | -0.29% | 2,583 |
| Jan 28, 2026 | 965.30 | 1,000.00 | 960.00 | 990.95 | 990.95 | 2.01% | 6,669 |
| Jan 27, 2026 | 973.65 | 975.95 | 939.90 | 971.45 | 971.45 | -0.19% | 6,946 |
| 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 |