Godrej Industries Limited (BOM:500164)
India · Delayed Price · Currency is INR 922.10
-30.55 (-3.21%)
At close: Oct 23, 2026
Godrej Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 952.70 | 952.70 | 906.75 | 922.10 | 922.10 | -3.21% | 17,513 |
| Oct 22, 2026 | 975.75 | 975.75 | 950.00 | 952.65 | 952.65 | -2.36% | 2,661 |
| Oct 21, 2026 | 1,020.80 | 1,020.80 | 968.60 | 975.70 | 975.70 | -4.33% | 3,901 |
| Oct 19, 2026 | 1,045.00 | 1,045.00 | 1,012.60 | 1,019.85 | 1,019.85 | -2.31% | 4,882 |
| Oct 16, 2026 | 1,035.00 | 1,049.95 | 1,020.00 | 1,043.95 | 1,043.95 | 1.54% | 4,022 |
| Oct 15, 2026 | 995.95 | 1,104.20 | 995.95 | 1,028.10 | 1,028.10 | 2.33% | 62,779 |
| Oct 14, 2026 | 991.95 | 1,012.70 | 991.95 | 1,004.70 | 1,004.70 | 0.64% | 2,025 |
| Oct 13, 2026 | 983.50 | 1,007.40 | 978.75 | 998.35 | 998.35 | 1.44% | 2,222 |
| Oct 12, 2026 | 986.05 | 1,005.00 | 979.80 | 984.15 | 984.15 | -0.19% | 4,092 |
| Oct 9, 2026 | 1,005.60 | 1,005.60 | 982.95 | 986.05 | 986.05 | -1.69% | 5,216 |
| Oct 8, 2026 | 1,020.35 | 1,024.20 | 974.90 | 1,002.95 | 1,002.95 | -2.63% | 141,339 |
| Oct 7, 2026 | 1,046.30 | 1,046.35 | 1,025.65 | 1,030.00 | 1,030.00 | -1.56% | 103,493 |
| Oct 6, 2026 | 1,055.75 | 1,055.75 | 1,024.10 | 1,046.30 | 1,046.30 | 0.69% | 2,590 |
| Oct 5, 2026 | 1,018.15 | 1,046.95 | 1,010.00 | 1,039.10 | 1,039.10 | 1.75% | 4,657 |
| 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 |