Godrej Industries Limited (BOM:500164)
India · Delayed Price · Currency is INR 1,052.85
-9.00 (-0.85%)
At close: Jun 17, 2026
Godrej Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 9, 2026 | 1,032.95 | 1,051.00 | 1,016.90 | 1,044.55 | 1,044.55 | 1.06% | 13,993 |
| Jun 8, 2026 | 1,041.40 | 1,048.95 | 1,021.60 | 1,033.55 | 1,033.55 | -0.86% | 3,908 |
| Jun 5, 2026 | 1,042.85 | 1,056.50 | 1,037.65 | 1,042.50 | 1,042.50 | -0.47% | 3,657 |
| Jun 4, 2026 | 1,054.40 | 1,080.30 | 1,043.15 | 1,047.40 | 1,047.40 | -0.77% | 9,370 |
| Jun 3, 2026 | 1,069.05 | 1,069.40 | 1,045.40 | 1,055.55 | 1,055.55 | -0.31% | 6,022 |
| Jun 2, 2026 | 1,080.45 | 1,089.85 | 1,055.00 | 1,058.85 | 1,058.85 | -2.96% | 7,948 |
| Jun 1, 2026 | 1,114.35 | 1,138.35 | 1,085.00 | 1,091.20 | 1,091.20 | -1.57% | 16,919 |
| May 29, 2026 | 1,136.05 | 1,199.00 | 1,092.05 | 1,108.55 | 1,108.55 | -2.18% | 18,532 |
| May 27, 2026 | 1,142.80 | 1,144.75 | 1,126.10 | 1,133.25 | 1,133.25 | -0.83% | 6,893 |
| May 26, 2026 | 1,172.80 | 1,175.00 | 1,130.55 | 1,142.75 | 1,142.75 | -1.40% | 5,624 |
| May 25, 2026 | 1,137.05 | 1,169.00 | 1,135.00 | 1,158.95 | 1,158.95 | 2.90% | 7,161 |
| May 22, 2026 | 1,103.40 | 1,151.70 | 1,103.40 | 1,126.30 | 1,126.30 | 1.44% | 4,902 |
| May 21, 2026 | 1,121.70 | 1,143.30 | 1,105.10 | 1,110.35 | 1,110.35 | -1.36% | 7,394 |
| May 20, 2026 | 1,113.70 | 1,133.95 | 1,111.15 | 1,125.65 | 1,125.65 | -0.96% | 8,770 |
| May 19, 2026 | 1,155.25 | 1,175.05 | 1,122.10 | 1,136.60 | 1,136.60 | -1.87% | 13,250 |
| May 18, 2026 | 1,139.80 | 1,214.10 | 1,128.55 | 1,158.25 | 1,158.25 | 2.31% | 44,149 |
| May 15, 2026 | 1,159.20 | 1,159.25 | 1,098.50 | 1,132.05 | 1,132.05 | -1.73% | 18,817 |
| May 14, 2026 | 1,085.00 | 1,220.00 | 1,077.30 | 1,152.00 | 1,152.00 | 7.45% | 265,767 |
| May 13, 2026 | 1,081.95 | 1,122.00 | 1,067.00 | 1,072.10 | 1,072.10 | -1.32% | 6,848 |
| May 12, 2026 | 1,142.15 | 1,149.90 | 1,078.65 | 1,086.45 | 1,086.45 | -5.67% | 22,949 |
| May 11, 2026 | 1,200.00 | 1,200.00 | 1,138.20 | 1,151.70 | 1,151.70 | -5.30% | 12,067 |
| May 8, 2026 | 1,240.00 | 1,260.00 | 1,185.80 | 1,216.20 | 1,216.20 | -0.92% | 137,651 |
| May 7, 2026 | 1,023.00 | 1,227.45 | 1,023.00 | 1,227.45 | 1,227.45 | 20.00% | 187,022 |
| May 6, 2026 | 999.70 | 1,026.00 | 985.95 | 1,022.90 | 1,022.90 | 4.02% | 10,527 |
| May 5, 2026 | 966.90 | 999.00 | 963.00 | 983.35 | 983.35 | 1.80% | 26,587 |
| May 4, 2026 | 945.00 | 997.95 | 945.00 | 966.00 | 966.00 | 0.86% | 7,535 |
| Apr 30, 2026 | 957.20 | 975.55 | 952.90 | 957.75 | 957.75 | -0.22% | 5,105 |
| Apr 29, 2026 | 999.00 | 999.00 | 955.35 | 959.85 | 959.85 | -3.03% | 12,518 |
| Apr 28, 2026 | 997.30 | 1,011.65 | 986.50 | 989.80 | 989.80 | -0.62% | 11,161 |
| Apr 27, 2026 | 987.60 | 1,006.00 | 987.60 | 996.00 | 996.00 | 0.37% | 9,338 |
| Apr 24, 2026 | 1,000.40 | 1,000.40 | 954.50 | 992.35 | 992.35 | -0.34% | 31,434 |
| Apr 23, 2026 | 945.10 | 1,042.65 | 945.10 | 995.75 | 995.75 | 5.40% | 167,189 |
| Apr 22, 2026 | 935.10 | 948.45 | 925.75 | 944.70 | 944.70 | 1.81% | 4,813 |
| Apr 21, 2026 | 927.70 | 933.00 | 918.45 | 927.95 | 927.95 | 0.92% | 3,092 |
| Apr 20, 2026 | 930.95 | 931.85 | 916.00 | 919.45 | 919.45 | -0.81% | 4,084 |
| Apr 17, 2026 | 919.70 | 930.40 | 913.25 | 926.95 | 926.95 | 0.90% | 4,583 |
| Apr 16, 2026 | 919.95 | 921.35 | 906.60 | 918.70 | 918.70 | 1.32% | 5,611 |
| Apr 15, 2026 | 944.65 | 944.65 | 903.00 | 906.75 | 906.75 | 1.96% | 18,691 |
| Apr 13, 2026 | 880.00 | 903.80 | 866.00 | 889.30 | 889.30 | -0.09% | 5,476 |
| Apr 10, 2026 | 882.00 | 920.90 | 880.00 | 890.10 | 890.10 | 1.90% | 24,776 |
| Apr 9, 2026 | 893.35 | 893.35 | 870.00 | 873.50 | 873.50 | -0.99% | 7,751 |
| Apr 8, 2026 | 880.00 | 900.50 | 861.50 | 882.25 | 882.25 | 3.40% | 13,515 |
| Apr 7, 2026 | 845.00 | 865.00 | 832.00 | 853.25 | 853.25 | 1.29% | 6,886 |
| Apr 6, 2026 | 869.20 | 869.20 | 820.00 | 842.40 | 842.40 | 0.41% | 4,318 |