Goodricke Group Limited (BOM:500166)
India · Delayed Price · Currency is INR 175.00
+1.30 (0.75%)
At close: Dec 10, 2025
Goodricke Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 10, 2025 | 176.85 | 176.85 | 173.00 | 175.00 | 175.00 | 0.75% | 3,308 |
| Dec 9, 2025 | 190.00 | 190.00 | 170.00 | 173.70 | 173.70 | 3.49% | 2,910 |
| Dec 8, 2025 | 171.80 | 171.80 | 165.00 | 167.85 | 167.85 | -0.44% | 3,558 |
| Dec 5, 2025 | 174.05 | 174.05 | 166.00 | 168.60 | 168.60 | -3.38% | 16,511 |
| Dec 4, 2025 | 178.00 | 179.00 | 172.00 | 174.50 | 174.50 | -0.74% | 3,448 |
| Dec 3, 2025 | 176.50 | 179.00 | 174.50 | 175.80 | 175.80 | -1.01% | 2,150 |
| Dec 2, 2025 | 178.60 | 180.25 | 176.35 | 177.60 | 177.60 | -0.56% | 3,145 |
| Dec 1, 2025 | 181.75 | 181.75 | 178.15 | 178.60 | 178.60 | -0.89% | 4,618 |
| Nov 28, 2025 | 182.80 | 182.95 | 178.55 | 180.20 | 180.20 | -1.42% | 3,653 |
| Nov 27, 2025 | 181.15 | 183.00 | 181.00 | 182.80 | 182.80 | 1.02% | 1,339 |
| Nov 26, 2025 | 185.00 | 185.00 | 180.00 | 180.95 | 180.95 | -1.52% | 7,696 |
| Nov 25, 2025 | 181.60 | 184.00 | 181.00 | 183.75 | 183.75 | 0.85% | 4,422 |
| Nov 24, 2025 | 185.00 | 189.20 | 180.00 | 182.20 | 182.20 | -1.43% | 3,924 |
| Nov 21, 2025 | 185.50 | 188.75 | 183.00 | 184.85 | 184.85 | -0.24% | 1,939 |
| Nov 20, 2025 | 186.45 | 186.55 | 185.10 | 185.30 | 185.30 | -0.62% | 4,966 |
| Nov 19, 2025 | 190.95 | 190.95 | 185.00 | 186.45 | 186.45 | -0.16% | 3,639 |
| Nov 18, 2025 | 193.10 | 193.10 | 186.25 | 186.75 | 186.75 | -3.19% | 6,741 |
| Nov 17, 2025 | 194.00 | 195.90 | 190.00 | 192.90 | 192.90 | 4.55% | 21,426 |
| Nov 14, 2025 | 191.00 | 191.00 | 183.20 | 184.50 | 184.50 | -1.84% | 16,768 |
| Nov 13, 2025 | 194.70 | 194.70 | 186.05 | 187.95 | 187.95 | -0.84% | 3,681 |
| Nov 12, 2025 | 189.00 | 193.20 | 186.00 | 189.55 | 189.55 | 0.48% | 2,500 |
| Nov 11, 2025 | 186.00 | 189.00 | 184.50 | 188.65 | 188.65 | 0.88% | 1,317 |
| Nov 10, 2025 | 187.30 | 189.00 | 186.40 | 187.00 | 187.00 | -0.19% | 738 |
| Nov 7, 2025 | 187.80 | 190.95 | 184.15 | 187.35 | 187.35 | -0.27% | 4,198 |
| Nov 6, 2025 | 187.30 | 191.00 | 185.25 | 187.85 | 187.85 | -0.11% | 3,160 |
| Nov 4, 2025 | 189.95 | 191.80 | 186.10 | 188.05 | 188.05 | -1.00% | 2,152 |
| Nov 3, 2025 | 190.00 | 190.90 | 185.40 | 189.95 | 189.95 | 1.55% | 3,607 |
| Oct 31, 2025 | 189.55 | 191.90 | 186.10 | 187.05 | 187.05 | -1.32% | 8,982 |
| Oct 30, 2025 | 192.00 | 192.30 | 189.10 | 189.55 | 189.55 | -0.45% | 2,897 |
| Oct 29, 2025 | 188.30 | 193.70 | 188.30 | 190.40 | 190.40 | 0.21% | 3,566 |
| Oct 28, 2025 | 192.00 | 193.15 | 188.70 | 190.00 | 190.00 | -1.68% | 2,882 |
| Oct 27, 2025 | 190.10 | 194.50 | 188.10 | 193.25 | 193.25 | 0.55% | 3,933 |
| Oct 24, 2025 | 194.40 | 194.50 | 189.00 | 192.20 | 192.20 | -0.44% | 3,192 |
| Oct 23, 2025 | 192.50 | 197.30 | 190.50 | 193.05 | 193.05 | 0.70% | 2,033 |
| Oct 21, 2025 | 187.20 | 192.50 | 187.20 | 191.70 | 191.70 | 0.87% | 1,318 |
| Oct 20, 2025 | 188.00 | 193.00 | 188.00 | 190.05 | 190.05 | 0.03% | 1,537 |
| Oct 17, 2025 | 192.00 | 192.00 | 188.00 | 190.00 | 190.00 | 1.60% | 6,136 |
| Oct 16, 2025 | 194.00 | 194.00 | 186.30 | 187.00 | 187.00 | -1.99% | 10,680 |
| Oct 15, 2025 | 188.25 | 195.00 | 183.50 | 190.80 | 190.80 | 1.35% | 900 |
| Oct 14, 2025 | 188.15 | 194.00 | 187.50 | 188.25 | 188.25 | 0.05% | 3,914 |
| Oct 13, 2025 | 192.00 | 192.00 | 187.10 | 188.15 | 188.15 | -0.87% | 2,392 |
| Oct 10, 2025 | 194.90 | 194.90 | 188.30 | 189.80 | 189.80 | -0.91% | 3,357 |
| Oct 9, 2025 | 195.00 | 196.25 | 190.00 | 191.55 | 191.55 | -1.03% | 1,686 |
| Oct 8, 2025 | 199.00 | 199.00 | 191.00 | 193.55 | 193.55 | -1.17% | 3,693 |
| Oct 7, 2025 | 194.75 | 200.00 | 192.75 | 195.85 | 195.85 | 2.35% | 5,019 |
| Oct 6, 2025 | 191.50 | 193.30 | 187.00 | 191.35 | 191.35 | 2.52% | 1,704 |
| Oct 3, 2025 | 191.25 | 191.25 | 186.00 | 186.65 | 186.65 | -0.88% | 4,552 |
| Oct 1, 2025 | 186.65 | 191.80 | 186.65 | 188.30 | 188.30 | 0.27% | 2,461 |
| Sep 30, 2025 | 190.00 | 191.00 | 187.00 | 187.80 | 187.80 | 0.54% | 2,032 |
| Sep 29, 2025 | 187.50 | 192.00 | 185.35 | 186.80 | 186.80 | -0.37% | 3,432 |