Godrej Industries Limited (BOM:500164)
India · Delayed Price · Currency is INR 1,217.05
-5.85 (-0.48%)
At close: Sep 17, 2025
Godrej Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 1,277.60 | 1,297.00 | 1,262.45 | 1,287.00 | 1,287.00 | 1.23% | 11,844 |
| Aug 18, 2025 | 1,199.95 | 1,280.00 | 1,193.25 | 1,271.40 | 1,271.40 | 7.52% | 52,737 |
| Aug 14, 2025 | 1,168.95 | 1,195.50 | 1,151.45 | 1,182.45 | 1,182.45 | 0.61% | 12,275 |
| Aug 13, 2025 | 1,100.35 | 1,218.35 | 1,098.55 | 1,175.25 | 1,175.25 | 7.22% | 60,175 |
| Aug 12, 2025 | 1,095.00 | 1,106.60 | 1,092.00 | 1,096.10 | 1,096.10 | 0.26% | 1,959 |
| Aug 11, 2025 | 1,099.00 | 1,110.55 | 1,079.00 | 1,093.25 | 1,093.25 | -0.60% | 1,948 |
| 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 |