Godrej Industries Limited (BOM:500164)
India · Delayed Price · Currency is INR 983.35
+17.35 (1.80%)
At close: May 5, 2026
Godrej Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 10, 2026 | 915.70 | 929.85 | 910.90 | 912.60 | 912.60 | -0.31% | 3,283 |
| Mar 9, 2026 | 927.20 | 935.00 | 907.05 | 915.45 | 915.45 | -2.32% | 6,593 |
| Mar 6, 2026 | 935.70 | 944.05 | 927.00 | 937.20 | 937.20 | 0.44% | 3,601 |
| Mar 5, 2026 | 931.10 | 944.20 | 925.40 | 933.05 | 933.05 | -0.58% | 3,947 |
| Mar 4, 2026 | 955.50 | 955.50 | 935.00 | 938.50 | 938.50 | -2.52% | 5,085 |
| Mar 2, 2026 | 960.65 | 984.35 | 951.15 | 962.80 | 962.80 | -2.54% | 2,415 |
| Feb 27, 2026 | 1,025.10 | 1,025.15 | 979.05 | 987.90 | 987.90 | -3.59% | 3,529 |
| Feb 26, 2026 | 1,031.15 | 1,042.00 | 1,015.00 | 1,024.70 | 1,024.70 | -1.19% | 7,255 |
| Feb 25, 2026 | 1,047.60 | 1,047.60 | 1,025.25 | 1,037.05 | 1,037.05 | -1.00% | 2,131 |
| Feb 24, 2026 | 1,035.50 | 1,059.00 | 1,024.25 | 1,047.50 | 1,047.50 | -0.24% | 3,274 |
| Feb 23, 2026 | 1,039.20 | 1,060.30 | 1,034.85 | 1,050.05 | 1,050.05 | 1.58% | 3,606 |
| Feb 20, 2026 | 1,008.85 | 1,044.50 | 1,008.85 | 1,033.75 | 1,033.75 | 0.60% | 8,907 |
| Feb 19, 2026 | 985.20 | 1,062.90 | 985.20 | 1,027.60 | 1,027.60 | 4.36% | 47,776 |
| Feb 18, 2026 | 980.10 | 988.10 | 974.75 | 984.70 | 984.70 | 0.47% | 1,975 |
| Feb 17, 2026 | 964.35 | 980.55 | 964.35 | 980.05 | 980.05 | 0.79% | 2,154 |