Godrej Industries Limited (BOM:500164)
India · Delayed Price · Currency is INR 1,333.50
+1.55 (0.12%)
At close: Jul 27, 2026
Godrej Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 1,380.05 | 1,380.05 | 1,332.05 | 1,352.25 | 1,352.25 | -2.05% | 17,476 |
| Jul 21, 2026 | 1,361.15 | 1,397.95 | 1,348.00 | 1,380.55 | 1,380.55 | 1.18% | 6,310 |
| Jul 20, 2026 | 1,339.90 | 1,377.45 | 1,339.90 | 1,364.45 | 1,364.45 | 2.18% | 19,015 |
| Jul 17, 2026 | 1,332.75 | 1,344.25 | 1,305.00 | 1,335.30 | 1,335.30 | -0.47% | 10,571 |
| Jul 16, 2026 | 1,395.75 | 1,435.00 | 1,331.50 | 1,341.60 | 1,341.60 | -2.73% | 4,339 |
| Jul 15, 2026 | 1,339.95 | 1,388.40 | 1,339.95 | 1,379.30 | 1,379.30 | 2.96% | 32,338 |
| Jul 14, 2026 | 1,382.45 | 1,382.45 | 1,332.20 | 1,339.65 | 1,339.65 | -2.98% | 15,622 |
| Jul 13, 2026 | 1,373.35 | 1,402.00 | 1,366.10 | 1,380.85 | 1,380.85 | -2.67% | 47,310 |
| Jul 10, 2026 | 1,219.00 | 1,443.65 | 1,219.00 | 1,418.70 | 1,418.70 | 16.60% | 126,184 |
| Jul 9, 2026 | 1,205.90 | 1,254.90 | 1,205.90 | 1,216.75 | 1,216.75 | 0.02% | 23,598 |
| Jul 8, 2026 | 1,201.70 | 1,224.00 | 1,200.05 | 1,216.50 | 1,216.50 | 0.32% | 5,387 |
| Jul 7, 2026 | 1,233.35 | 1,234.00 | 1,200.00 | 1,212.60 | 1,212.60 | 0.42% | 7,257 |
| Jul 6, 2026 | 1,227.75 | 1,227.75 | 1,197.95 | 1,207.55 | 1,207.55 | -0.15% | 4,044 |
| Jul 3, 2026 | 1,220.00 | 1,223.10 | 1,190.95 | 1,209.35 | 1,209.35 | -0.10% | 7,090 |
| Jul 2, 2026 | 1,209.95 | 1,222.10 | 1,195.40 | 1,210.60 | 1,210.60 | 1.09% | 33,134 |
| Jul 1, 2026 | 1,169.45 | 1,202.65 | 1,165.00 | 1,197.50 | 1,197.50 | 2.00% | 12,972 |
| Jun 30, 2026 | 1,155.65 | 1,178.55 | 1,144.60 | 1,174.05 | 1,174.05 | 1.73% | 12,242 |
| Jun 29, 2026 | 1,155.65 | 1,171.55 | 1,136.05 | 1,154.05 | 1,154.05 | -0.35% | 17,583 |
| Jun 25, 2026 | 1,164.85 | 1,170.00 | 1,136.20 | 1,158.15 | 1,158.15 | 0.42% | 10,444 |
| Jun 24, 2026 | 1,135.35 | 1,167.00 | 1,122.30 | 1,153.25 | 1,153.25 | 1.94% | 29,796 |
| Jun 23, 2026 | 1,114.50 | 1,139.00 | 1,111.00 | 1,131.30 | 1,131.30 | 1.40% | 22,565 |
| Jun 22, 2026 | 1,112.20 | 1,135.00 | 1,104.00 | 1,115.65 | 1,115.65 | 0.31% | 7,874 |
| Jun 19, 2026 | 1,112.00 | 1,145.00 | 1,088.00 | 1,112.20 | 1,112.20 | 0.02% | 16,017 |
| Jun 18, 2026 | 1,052.90 | 1,125.00 | 1,045.90 | 1,112.00 | 1,112.00 | 5.62% | 30,703 |
| 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 |