Goodricke Group Limited (BOM:500166)
India · Delayed Price · Currency is INR 197.00
-0.90 (-0.45%)
At close: Sep 15, 2025
Goodricke Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 202.00 | 203.95 | 195.00 | 199.80 | 199.80 | 1.83% | 5,736 |
| Sep 16, 2025 | 197.00 | 198.00 | 195.15 | 196.20 | 196.20 | -0.41% | 5,411 |
| Sep 15, 2025 | 197.00 | 201.00 | 196.10 | 197.00 | 197.00 | -0.45% | 1,729 |
| Sep 12, 2025 | 198.20 | 198.35 | 196.10 | 197.90 | 197.90 | -0.13% | 327 |
| Sep 11, 2025 | 201.00 | 201.00 | 196.05 | 198.15 | 198.15 | 0.53% | 3,219 |
| Sep 10, 2025 | 197.00 | 199.90 | 195.65 | 197.10 | 197.10 | 0.33% | 2,580 |
| Sep 9, 2025 | 198.00 | 199.00 | 195.25 | 196.45 | 196.45 | 1.05% | 302 |
| Sep 8, 2025 | 197.70 | 199.95 | 192.00 | 194.40 | 194.40 | -1.67% | 7,761 |
| Sep 5, 2025 | 198.00 | 198.75 | 194.70 | 197.70 | 197.70 | 1.02% | 649 |
| Sep 4, 2025 | 202.00 | 202.00 | 195.00 | 195.70 | 195.70 | -0.41% | 5,317 |
| Sep 3, 2025 | 196.95 | 199.35 | 195.05 | 196.50 | 196.50 | -0.23% | 2,599 |
| Sep 2, 2025 | 198.00 | 199.50 | 195.55 | 196.95 | 196.95 | 0.03% | 1,995 |
| Sep 1, 2025 | 195.10 | 201.40 | 195.10 | 196.90 | 196.90 | 0.97% | 3,029 |
| Aug 29, 2025 | 192.05 | 197.00 | 192.05 | 195.00 | 195.00 | 0.52% | 5,301 |
| Aug 28, 2025 | 191.50 | 204.85 | 191.50 | 194.00 | 194.00 | 0.54% | 2,611 |
| Aug 26, 2025 | 197.95 | 198.65 | 192.35 | 192.95 | 192.95 | -2.53% | 2,631 |
| Aug 25, 2025 | 207.00 | 207.00 | 197.00 | 197.95 | 197.95 | -1.52% | 6,067 |
| Aug 22, 2025 | 199.55 | 203.45 | 198.50 | 201.00 | 201.00 | 0.73% | 3,536 |
| Aug 21, 2025 | 200.00 | 203.40 | 199.00 | 199.55 | 199.55 | -1.65% | 3,469 |
| Aug 20, 2025 | 207.90 | 208.00 | 200.50 | 202.90 | 202.90 | -0.71% | 6,707 |
| Aug 19, 2025 | 198.50 | 204.90 | 198.50 | 204.35 | 204.35 | 1.52% | 1,165 |
| Aug 18, 2025 | 202.00 | 209.95 | 195.50 | 201.30 | 201.30 | 0.57% | 13,001 |
| Aug 14, 2025 | 200.75 | 204.20 | 198.10 | 200.15 | 200.15 | -0.30% | 3,549 |
| Aug 13, 2025 | 204.00 | 204.00 | 194.00 | 200.75 | 200.75 | 1.98% | 12,477 |
| Aug 12, 2025 | 203.00 | 203.50 | 180.00 | 196.85 | 196.85 | -2.31% | 16,689 |
| Aug 11, 2025 | 200.05 | 204.35 | 198.05 | 201.50 | 201.50 | 1.21% | 11,635 |
| Aug 8, 2025 | 216.85 | 216.85 | 195.05 | 199.10 | 199.10 | -10.38% | 61,668 |
| Aug 7, 2025 | 234.00 | 234.00 | 221.00 | 222.15 | 222.15 | -1.46% | 2,868 |
| Aug 6, 2025 | 230.00 | 235.00 | 225.00 | 225.45 | 225.45 | -2.40% | 2,013 |
| Aug 5, 2025 | 232.50 | 236.90 | 230.00 | 231.00 | 231.00 | -1.45% | 3,554 |
| Aug 4, 2025 | 239.70 | 239.70 | 233.35 | 234.40 | 234.40 | -0.49% | 3,022 |
| Aug 1, 2025 | 240.00 | 240.00 | 235.10 | 235.55 | 235.55 | -0.55% | 6,393 |
| Jul 31, 2025 | 232.20 | 238.00 | 232.20 | 236.85 | 236.85 | 2.69% | 15,090 |
| Jul 30, 2025 | 234.10 | 234.10 | 228.10 | 230.65 | 230.65 | 0.28% | 2,066 |
| Jul 29, 2025 | 230.45 | 234.85 | 228.00 | 230.00 | 230.00 | 0.15% | 6,234 |
| Jul 28, 2025 | 225.00 | 235.75 | 223.55 | 229.65 | 229.65 | -1.06% | 13,261 |
| Jul 25, 2025 | 234.40 | 235.25 | 228.00 | 232.10 | 232.10 | 0.69% | 7,670 |
| Jul 24, 2025 | 224.00 | 232.90 | 222.20 | 230.50 | 230.50 | 1.81% | 21,794 |
| Jul 23, 2025 | 232.85 | 234.00 | 225.25 | 226.40 | 226.40 | -2.29% | 3,071 |
| Jul 22, 2025 | 228.00 | 232.40 | 226.00 | 231.70 | 231.70 | 3.28% | 9,076 |
| Jul 21, 2025 | 225.00 | 233.80 | 220.00 | 224.35 | 224.35 | -0.29% | 7,708 |
| Jul 18, 2025 | 227.95 | 227.95 | 222.50 | 225.00 | 225.00 | -0.49% | 251 |
| Jul 17, 2025 | 222.00 | 228.00 | 220.00 | 226.10 | 226.10 | 0.94% | 7,968 |
| Jul 16, 2025 | 225.00 | 226.90 | 219.05 | 224.00 | 224.00 | 1.13% | 5,709 |
| Jul 15, 2025 | 216.05 | 226.00 | 216.05 | 221.50 | 221.50 | 0.43% | 978 |
| Jul 14, 2025 | 234.00 | 234.00 | 217.70 | 220.55 | 220.55 | -1.32% | 3,944 |
| Jul 11, 2025 | 228.90 | 230.00 | 222.30 | 223.50 | 223.50 | -2.66% | 2,082 |
| Jul 10, 2025 | 228.00 | 230.00 | 222.00 | 229.60 | 229.60 | 2.11% | 1,457 |
| Jul 9, 2025 | 227.60 | 233.45 | 222.15 | 224.85 | 224.85 | -1.12% | 3,833 |
| Jul 8, 2025 | 231.20 | 235.85 | 226.30 | 227.40 | 227.40 | -1.64% | 2,273 |