Goodricke Group Limited (BOM:500166)
India · Delayed Price · Currency is INR 192.20
-0.85 (-0.44%)
At close: Oct 24, 2025
Goodricke Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2025 | 198.00 | 198.00 | 186.00 | 187.50 | 187.50 | -1.73% | 4,654 |
| Sep 25, 2025 | 192.00 | 196.45 | 190.00 | 190.80 | 190.80 | -0.62% | 2,267 |
| Sep 24, 2025 | 192.10 | 195.85 | 191.05 | 192.00 | 192.00 | -0.21% | 1,290 |
| Sep 23, 2025 | 191.05 | 196.40 | 189.30 | 192.40 | 192.40 | 0.26% | 3,628 |
| Sep 22, 2025 | 197.10 | 199.80 | 190.15 | 191.90 | 191.90 | -2.64% | 3,126 |
| Sep 19, 2025 | 198.00 | 200.00 | 196.15 | 197.10 | 197.10 | -0.55% | 1,915 |
| Sep 18, 2025 | 203.00 | 203.00 | 197.10 | 198.20 | 198.20 | -0.80% | 6,006 |
| 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 |