Goodricke Group Limited (BOM:500166)
India · Delayed Price · Currency is INR 154.10
-2.60 (-1.66%)
At close: Jan 21, 2026
Goodricke Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 156.00 | 156.00 | 149.95 | 152.35 | 152.35 | -1.36% | 4,762 |
| Jan 22, 2026 | 158.00 | 159.70 | 152.90 | 154.45 | 154.45 | 0.23% | 8,727 |
| Jan 21, 2026 | 158.00 | 158.95 | 152.00 | 154.10 | 154.10 | -1.66% | 7,998 |
| Jan 20, 2026 | 158.35 | 162.00 | 156.05 | 156.70 | 156.70 | -2.37% | 8,424 |
| Jan 19, 2026 | 162.00 | 163.00 | 158.40 | 160.50 | 160.50 | 0.63% | 5,097 |
| Jan 16, 2026 | 163.50 | 163.50 | 158.30 | 159.50 | 159.50 | -2.33% | 17,963 |
| Jan 14, 2026 | 166.00 | 166.00 | 162.80 | 163.30 | 163.30 | -0.09% | 3,129 |
| Jan 13, 2026 | 167.00 | 167.00 | 162.50 | 163.45 | 163.45 | 0.28% | 6,496 |
| Jan 12, 2026 | 165.95 | 165.95 | 162.20 | 163.00 | 163.00 | -0.31% | 4,130 |
| Jan 9, 2026 | 164.00 | 166.70 | 162.00 | 163.50 | 163.50 | -1.98% | 5,932 |
| Jan 8, 2026 | 165.50 | 169.80 | 165.50 | 166.80 | 166.80 | -0.51% | 4,274 |
| Jan 7, 2026 | 168.00 | 169.00 | 165.30 | 167.65 | 167.65 | 0.27% | 7,331 |
| Jan 6, 2026 | 170.00 | 170.00 | 166.00 | 167.20 | 167.20 | -0.56% | 3,358 |
| Jan 5, 2026 | 167.00 | 170.95 | 163.70 | 168.15 | 168.15 | -1.64% | 10,331 |
| Jan 2, 2026 | 169.20 | 171.60 | 168.00 | 170.95 | 170.95 | 1.03% | 3,060 |
| Jan 1, 2026 | 171.55 | 171.70 | 167.00 | 169.20 | 169.20 | -1.37% | 3,317 |
| Dec 31, 2025 | 172.95 | 172.95 | 167.10 | 171.55 | 171.55 | 2.27% | 2,453 |
| Dec 30, 2025 | 165.35 | 173.95 | 165.35 | 167.75 | 167.75 | -0.03% | 2,682 |
| Dec 29, 2025 | 169.20 | 172.90 | 166.05 | 167.80 | 167.80 | -0.83% | 3,059 |
| Dec 26, 2025 | 174.00 | 174.00 | 163.50 | 169.20 | 169.20 | -0.62% | 13,487 |
| Dec 24, 2025 | 175.00 | 175.15 | 170.00 | 170.25 | 170.25 | -2.44% | 3,442 |
| Dec 23, 2025 | 172.00 | 175.65 | 170.45 | 174.50 | 174.50 | 2.92% | 1,439 |
| Dec 22, 2025 | 168.50 | 172.95 | 168.50 | 169.55 | 169.55 | 0.50% | 1,665 |
| Dec 19, 2025 | 169.70 | 173.80 | 168.20 | 168.70 | 168.70 | 0.21% | 5,937 |
| Dec 18, 2025 | 172.05 | 175.00 | 168.20 | 168.35 | 168.35 | -3.66% | 3,128 |
| Dec 17, 2025 | 177.00 | 177.00 | 172.00 | 174.75 | 174.75 | -0.31% | 387 |
| Dec 16, 2025 | 172.50 | 176.00 | 170.05 | 175.30 | 175.30 | 1.04% | 1,891 |
| Dec 15, 2025 | 172.00 | 174.95 | 172.00 | 173.50 | 173.50 | 1.49% | 841 |
| Dec 12, 2025 | 171.20 | 173.65 | 170.00 | 170.95 | 170.95 | -0.55% | 3,027 |
| Dec 11, 2025 | 175.35 | 175.35 | 170.60 | 171.90 | 171.90 | -1.77% | 2,905 |
| 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 |