Godrej Industries Limited (BOM:500164)
India · Delayed Price · Currency is INR 1,217.10
-15.80 (-1.28%)
At close: Aug 19, 2026
Godrej Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 1,213.15 | 1,239.00 | 1,204.75 | 1,217.10 | 1,217.10 | -1.28% | 10,689 |
| Aug 18, 2026 | 1,223.10 | 1,236.90 | 1,190.00 | 1,232.90 | 1,232.90 | 0.88% | 14,333 |
| Aug 17, 2026 | 1,253.95 | 1,261.00 | 1,199.00 | 1,222.10 | 1,222.10 | -2.26% | 13,881 |
| Aug 14, 2026 | 1,248.45 | 1,282.05 | 1,241.10 | 1,250.35 | 1,250.35 | -0.55% | 8,417 |
| Aug 13, 2026 | 1,235.20 | 1,283.20 | 1,210.25 | 1,257.25 | 1,257.25 | 1.74% | 28,661 |
| Aug 12, 2026 | 1,299.95 | 1,300.70 | 1,221.95 | 1,235.75 | 1,235.75 | -4.00% | 8,568 |
| Aug 11, 2026 | 1,308.95 | 1,308.95 | 1,280.40 | 1,287.25 | 1,287.25 | -0.39% | 3,855 |
| Aug 10, 2026 | 1,291.95 | 1,308.55 | 1,287.40 | 1,292.30 | 1,292.30 | -1.32% | 3,374 |
| Aug 7, 2026 | 1,294.75 | 1,328.40 | 1,292.00 | 1,309.60 | 1,309.60 | 0.36% | 6,028 |
| Aug 6, 2026 | 1,339.95 | 1,339.95 | 1,300.80 | 1,304.95 | 1,304.95 | -1.32% | 5,733 |
| Aug 5, 2026 | 1,313.80 | 1,345.00 | 1,303.10 | 1,322.45 | 1,322.45 | 0.88% | 6,868 |
| Aug 4, 2026 | 1,340.00 | 1,344.50 | 1,301.30 | 1,310.90 | 1,310.90 | -1.90% | 5,476 |
| Aug 3, 2026 | 1,311.70 | 1,353.00 | 1,311.70 | 1,336.35 | 1,336.35 | 1.42% | 9,326 |
| Jul 31, 2026 | 1,312.75 | 1,322.95 | 1,306.90 | 1,317.65 | 1,317.65 | 0.67% | 2,928 |
| Jul 30, 2026 | 1,290.10 | 1,318.90 | 1,271.30 | 1,308.90 | 1,308.90 | 1.17% | 11,194 |
| Jul 29, 2026 | 1,305.00 | 1,326.45 | 1,286.60 | 1,293.80 | 1,293.80 | -1.17% | 5,530 |
| Jul 28, 2026 | 1,331.45 | 1,351.00 | 1,305.10 | 1,309.15 | 1,309.15 | -1.83% | 39,156 |
| Jul 27, 2026 | 1,353.20 | 1,353.50 | 1,328.15 | 1,333.50 | 1,333.50 | 0.12% | 2,881 |
| Jul 24, 2026 | 1,340.00 | 1,340.00 | 1,309.05 | 1,331.95 | 1,331.95 | -1.00% | 3,737 |
| Jul 23, 2026 | 1,360.05 | 1,360.05 | 1,329.50 | 1,345.40 | 1,345.40 | -0.51% | 5,151 |
| Jul 22, 2026 | 1,380.05 | 1,380.05 | 1,332.05 | 1,352.25 | 1,352.25 | -2.05% | 17,476 |
| Jul 21, 2026 | 1,361.15 | 1,397.95 | 1,348.00 | 1,380.55 | 1,380.55 | 1.18% | 6,310 |
| Jul 20, 2026 | 1,339.90 | 1,377.45 | 1,339.90 | 1,364.45 | 1,364.45 | 2.18% | 19,015 |
| Jul 17, 2026 | 1,332.75 | 1,344.25 | 1,305.00 | 1,335.30 | 1,335.30 | -0.47% | 10,571 |
| Jul 16, 2026 | 1,395.75 | 1,435.00 | 1,331.50 | 1,341.60 | 1,341.60 | -2.73% | 4,339 |
| Jul 15, 2026 | 1,339.95 | 1,388.40 | 1,339.95 | 1,379.30 | 1,379.30 | 2.96% | 32,338 |
| Jul 14, 2026 | 1,382.45 | 1,382.45 | 1,332.20 | 1,339.65 | 1,339.65 | -2.98% | 15,622 |
| Jul 13, 2026 | 1,373.35 | 1,402.00 | 1,366.10 | 1,380.85 | 1,380.85 | -2.67% | 47,310 |
| Jul 10, 2026 | 1,219.00 | 1,443.65 | 1,219.00 | 1,418.70 | 1,418.70 | 16.60% | 126,184 |
| Jul 9, 2026 | 1,205.90 | 1,254.90 | 1,205.90 | 1,216.75 | 1,216.75 | 0.02% | 23,598 |
| Jul 8, 2026 | 1,201.70 | 1,224.00 | 1,200.05 | 1,216.50 | 1,216.50 | 0.32% | 5,387 |
| Jul 7, 2026 | 1,233.35 | 1,234.00 | 1,200.00 | 1,212.60 | 1,212.60 | 0.42% | 7,257 |
| Jul 6, 2026 | 1,227.75 | 1,227.75 | 1,197.95 | 1,207.55 | 1,207.55 | -0.15% | 4,044 |
| Jul 3, 2026 | 1,220.00 | 1,223.10 | 1,190.95 | 1,209.35 | 1,209.35 | -0.10% | 7,090 |
| Jul 2, 2026 | 1,209.95 | 1,222.10 | 1,195.40 | 1,210.60 | 1,210.60 | 1.09% | 33,134 |
| Jul 1, 2026 | 1,169.45 | 1,202.65 | 1,165.00 | 1,197.50 | 1,197.50 | 2.00% | 12,972 |
| Jun 30, 2026 | 1,155.65 | 1,178.55 | 1,144.60 | 1,174.05 | 1,174.05 | 1.73% | 12,242 |
| Jun 29, 2026 | 1,155.65 | 1,171.55 | 1,136.05 | 1,154.05 | 1,154.05 | -0.35% | 17,583 |
| Jun 25, 2026 | 1,164.85 | 1,170.00 | 1,136.20 | 1,158.15 | 1,158.15 | 0.42% | 10,444 |
| Jun 24, 2026 | 1,135.35 | 1,167.00 | 1,122.30 | 1,153.25 | 1,153.25 | 1.94% | 29,796 |
| Jun 23, 2026 | 1,114.50 | 1,139.00 | 1,111.00 | 1,131.30 | 1,131.30 | 1.40% | 22,565 |
| Jun 22, 2026 | 1,112.20 | 1,135.00 | 1,104.00 | 1,115.65 | 1,115.65 | 0.31% | 7,874 |
| Jun 19, 2026 | 1,112.00 | 1,145.00 | 1,088.00 | 1,112.20 | 1,112.20 | 0.02% | 16,017 |
| Jun 18, 2026 | 1,052.90 | 1,125.00 | 1,045.90 | 1,112.00 | 1,112.00 | 5.62% | 30,703 |
| Jun 17, 2026 | 1,051.20 | 1,070.00 | 1,044.55 | 1,052.85 | 1,052.85 | -0.85% | 8,175 |
| Jun 16, 2026 | 1,074.05 | 1,077.40 | 1,055.75 | 1,061.85 | 1,061.85 | -1.14% | 6,210 |
| Jun 15, 2026 | 1,042.55 | 1,080.25 | 1,039.05 | 1,074.05 | 1,074.05 | 3.31% | 29,712 |
| Jun 12, 2026 | 1,011.50 | 1,068.65 | 1,011.50 | 1,039.65 | 1,039.65 | 2.91% | 10,940 |
| Jun 11, 2026 | 1,015.70 | 1,027.00 | 1,006.00 | 1,010.25 | 1,010.25 | -2.59% | 7,991 |
| Jun 10, 2026 | 1,048.65 | 1,071.95 | 1,022.05 | 1,037.10 | 1,037.10 | -0.71% | 8,799 |