Godrej Industries Limited (BOM:500164)
India · Delayed Price · Currency is INR 1,142.75
-16.20 (-1.40%)
At close: May 26, 2026
Godrej Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 2, 2026 | 815.25 | 850.00 | 789.40 | 838.95 | 838.95 | 0.93% | 16,905 |
| Apr 1, 2026 | 790.40 | 879.10 | 763.15 | 831.20 | 831.20 | 11.10% | 202,968 |
| Mar 30, 2026 | 755.75 | 773.70 | 744.00 | 748.15 | 748.15 | -3.58% | 16,424 |
| Mar 27, 2026 | 803.25 | 805.15 | 770.70 | 775.90 | 775.90 | -4.22% | 9,596 |
| Mar 25, 2026 | 792.55 | 817.90 | 792.05 | 810.10 | 810.10 | 2.31% | 6,858 |
| Mar 24, 2026 | 790.05 | 803.20 | 774.05 | 791.80 | 791.80 | 0.58% | 6,695 |
| Mar 23, 2026 | 819.50 | 823.65 | 783.30 | 787.20 | 787.20 | -5.23% | 3,169 |
| Mar 20, 2026 | 822.60 | 842.45 | 820.95 | 830.65 | 830.65 | 0.98% | 5,483 |
| Mar 19, 2026 | 832.00 | 847.30 | 821.40 | 822.55 | 822.55 | -0.95% | 5,258 |
| Mar 18, 2026 | 825.30 | 838.35 | 821.00 | 830.45 | 830.45 | 0.30% | 3,956 |
| Mar 17, 2026 | 860.90 | 862.85 | 825.30 | 827.95 | 827.95 | -3.82% | 8,903 |
| Mar 16, 2026 | 800.05 | 865.25 | 800.05 | 860.85 | 860.85 | 2.65% | 9,675 |
| Mar 13, 2026 | 877.25 | 898.65 | 835.00 | 838.65 | 838.65 | -5.98% | 4,686 |
| Mar 12, 2026 | 880.70 | 907.75 | 869.60 | 891.95 | 891.95 | 0.26% | 14,183 |
| Mar 11, 2026 | 916.80 | 921.05 | 887.00 | 889.65 | 889.65 | -2.51% | 6,021 |