Godrej Industries Limited (BOM:500164)
India · Delayed Price · Currency is INR 1,021.20
-17.00 (-1.64%)
At close: Oct 1, 2026
Godrej Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 1,047.00 | 1,047.00 | 988.05 | 1,021.20 | 1,021.20 | -1.64% | 10,612 |
| Sep 30, 2026 | 1,051.00 | 1,070.25 | 1,034.15 | 1,038.20 | 1,038.20 | -1.54% | 3,223 |
| Sep 29, 2026 | 1,085.75 | 1,085.75 | 1,050.00 | 1,054.40 | 1,054.40 | -1.77% | 5,510 |
| Sep 28, 2026 | 1,104.15 | 1,107.65 | 1,063.00 | 1,073.40 | 1,073.40 | -2.78% | 6,215 |
| Sep 25, 2026 | 1,108.45 | 1,146.50 | 1,091.00 | 1,104.15 | 1,104.15 | 0.55% | 19,257 |
| Sep 24, 2026 | 1,107.25 | 1,107.25 | 1,090.00 | 1,098.10 | 1,098.10 | -0.76% | 4,355 |
| Sep 23, 2026 | 1,094.55 | 1,115.50 | 1,094.55 | 1,106.50 | 1,106.50 | 0.65% | 2,261 |
| Sep 22, 2026 | 1,103.75 | 1,109.30 | 1,093.00 | 1,099.35 | 1,099.35 | -0.40% | 2,995 |
| Sep 21, 2026 | 1,091.55 | 1,115.00 | 1,091.55 | 1,103.75 | 1,103.75 | -0.33% | 3,477 |
| Sep 18, 2026 | 1,125.95 | 1,130.00 | 1,094.85 | 1,107.45 | 1,107.45 | -1.73% | 5,177 |
| Sep 17, 2026 | 1,134.15 | 1,144.95 | 1,124.05 | 1,126.90 | 1,126.90 | -0.64% | 3,811 |
| Sep 16, 2026 | 1,105.05 | 1,170.20 | 1,078.50 | 1,134.20 | 1,134.20 | 2.81% | 14,996 |
| Sep 15, 2026 | 1,125.50 | 1,130.75 | 1,102.00 | 1,103.20 | 1,103.20 | -2.11% | 6,889 |
| Sep 11, 2026 | 1,110.70 | 1,130.35 | 1,101.75 | 1,127.00 | 1,127.00 | 0.34% | 15,230 |
| Sep 10, 2026 | 1,132.00 | 1,133.95 | 1,120.05 | 1,123.20 | 1,123.20 | -0.82% | 2,997 |
| Sep 9, 2026 | 1,136.25 | 1,138.80 | 1,125.00 | 1,132.45 | 1,132.45 | -1.02% | 6,355 |
| Sep 8, 2026 | 1,151.00 | 1,151.30 | 1,131.05 | 1,144.10 | 1,144.10 | -1.33% | 3,879 |
| Sep 7, 2026 | 1,151.55 | 1,183.55 | 1,148.45 | 1,159.50 | 1,159.50 | -0.25% | 4,995 |
| Sep 4, 2026 | 1,160.45 | 1,185.85 | 1,154.55 | 1,162.45 | 1,162.45 | 0.57% | 6,676 |
| Sep 3, 2026 | 1,140.60 | 1,161.55 | 1,139.70 | 1,155.90 | 1,155.90 | 1.52% | 4,811 |
| Sep 2, 2026 | 1,155.00 | 1,155.00 | 1,134.80 | 1,138.55 | 1,138.55 | -1.27% | 4,293 |
| Sep 1, 2026 | 1,133.35 | 1,217.40 | 1,128.55 | 1,153.25 | 1,153.25 | 1.53% | 24,610 |
| Aug 31, 2026 | 1,166.20 | 1,166.20 | 1,131.85 | 1,135.85 | 1,135.85 | -2.80% | 7,537 |
| Aug 28, 2026 | 1,152.00 | 1,175.00 | 1,146.65 | 1,168.60 | 1,168.60 | 1.57% | 5,328 |
| Aug 27, 2026 | 1,140.95 | 1,165.00 | 1,125.00 | 1,150.50 | 1,150.50 | 0.94% | 7,143 |
| Aug 26, 2026 | 1,169.95 | 1,174.05 | 1,134.00 | 1,139.75 | 1,139.75 | -2.20% | 7,573 |
| Aug 25, 2026 | 1,188.75 | 1,188.75 | 1,130.55 | 1,165.40 | 1,165.40 | -1.48% | 29,389 |
| Aug 24, 2026 | 1,247.85 | 1,250.00 | 1,177.00 | 1,182.95 | 1,182.95 | -3.81% | 14,994 |
| Aug 21, 2026 | 1,224.95 | 1,233.95 | 1,219.50 | 1,229.85 | 1,229.85 | 0.27% | 9,933 |
| Aug 20, 2026 | 1,219.95 | 1,242.50 | 1,207.05 | 1,226.50 | 1,226.50 | 0.77% | 14,323 |
| 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 |