Goodricke Group Limited (BOM:500166)
India · Delayed Price · Currency is INR 218.10
-7.00 (-3.11%)
At close: Oct 1, 2026
Goodricke Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 226.00 | 227.45 | 216.50 | 218.10 | 218.10 | -3.11% | 7,974 |
| Sep 30, 2026 | 229.45 | 229.45 | 224.00 | 225.10 | 225.10 | -1.42% | 5,914 |
| Sep 29, 2026 | 238.00 | 238.00 | 220.00 | 228.35 | 228.35 | 1.26% | 2,863 |
| Sep 28, 2026 | 236.90 | 236.90 | 222.40 | 225.50 | 225.50 | -1.10% | 5,698 |
| Sep 25, 2026 | 234.80 | 235.00 | 222.20 | 228.00 | 228.00 | -0.96% | 4,701 |
| Sep 24, 2026 | 239.50 | 239.50 | 226.65 | 230.20 | 230.20 | -1.67% | 2,223 |
| Sep 23, 2026 | 235.00 | 245.00 | 231.65 | 234.10 | 234.10 | 1.76% | 3,626 |
| Sep 22, 2026 | 237.85 | 237.85 | 228.05 | 230.05 | 230.05 | -0.07% | 3,700 |
| Sep 21, 2026 | 239.90 | 239.90 | 226.60 | 230.20 | 230.20 | -1.43% | 7,617 |
| Sep 18, 2026 | 229.00 | 235.50 | 220.00 | 233.55 | 233.55 | 4.50% | 9,078 |
| Sep 17, 2026 | 221.95 | 224.90 | 218.15 | 223.50 | 223.50 | 2.90% | 7,709 |
| Sep 16, 2026 | 223.90 | 223.90 | 215.20 | 217.20 | 217.20 | -0.53% | 4,016 |
| Sep 15, 2026 | 228.90 | 228.90 | 217.50 | 218.35 | 218.35 | 0.46% | 3,590 |
| Sep 11, 2026 | 219.00 | 221.50 | 215.10 | 217.35 | 217.35 | -1.65% | 14,851 |
| Sep 10, 2026 | 222.95 | 229.80 | 220.10 | 221.00 | 221.00 | -0.54% | 27,859 |
| Sep 9, 2026 | 222.90 | 223.10 | 216.15 | 222.20 | 222.20 | 0.32% | 13,258 |
| Sep 8, 2026 | 223.00 | 223.00 | 213.00 | 221.50 | 221.50 | -0.25% | 9,199 |
| Sep 7, 2026 | 222.90 | 223.00 | 217.50 | 222.05 | 222.05 | -0.36% | 6,619 |
| Sep 4, 2026 | 221.40 | 223.00 | 215.10 | 222.85 | 222.85 | 1.16% | 7,428 |
| Sep 3, 2026 | 225.00 | 228.30 | 220.00 | 220.30 | 220.30 | -1.81% | 11,085 |
| Sep 2, 2026 | 236.00 | 236.60 | 207.20 | 224.35 | 224.35 | -7.22% | 33,003 |
| Sep 1, 2026 | 249.50 | 249.50 | 235.00 | 241.80 | 241.80 | -0.60% | 12,451 |
| Aug 31, 2026 | 248.80 | 249.95 | 237.10 | 243.25 | 243.25 | -1.76% | 14,389 |
| Aug 28, 2026 | 245.00 | 248.80 | 243.00 | 247.60 | 247.60 | 2.29% | 16,135 |
| Aug 27, 2026 | 244.50 | 244.60 | 240.00 | 242.05 | 242.05 | -0.90% | 15,075 |
| Aug 26, 2026 | 245.00 | 247.00 | 238.25 | 244.25 | 244.25 | 1.96% | 14,000 |
| Aug 25, 2026 | 237.90 | 248.00 | 231.00 | 239.55 | 239.55 | 1.70% | 31,619 |
| Aug 24, 2026 | 223.00 | 239.00 | 223.00 | 235.55 | 235.55 | 6.97% | 48,480 |
| Aug 21, 2026 | 217.00 | 229.00 | 216.00 | 220.20 | 220.20 | 1.99% | 21,285 |
| Aug 20, 2026 | 215.00 | 225.00 | 215.00 | 215.90 | 215.90 | -1.19% | 17,076 |
| Aug 19, 2026 | 217.95 | 220.50 | 211.10 | 218.50 | 218.50 | 0.97% | 11,576 |
| Aug 18, 2026 | 214.00 | 217.95 | 211.00 | 216.40 | 216.40 | 1.07% | 5,269 |
| Aug 17, 2026 | 215.00 | 221.00 | 208.55 | 214.10 | 214.10 | -0.83% | 4,713 |
| Aug 14, 2026 | 215.00 | 220.00 | 204.00 | 215.90 | 215.90 | -0.94% | 24,901 |
| Aug 13, 2026 | 214.50 | 226.95 | 209.25 | 217.95 | 217.95 | 2.71% | 51,771 |
| Aug 12, 2026 | 227.60 | 227.60 | 204.25 | 212.20 | 212.20 | 11.86% | 117,565 |
| Aug 11, 2026 | 186.65 | 191.00 | 181.05 | 189.70 | 189.70 | 4.14% | 13,627 |
| Aug 10, 2026 | 181.55 | 184.75 | 180.00 | 182.15 | 182.15 | -1.91% | 2,799 |
| Aug 7, 2026 | 195.90 | 195.90 | 182.00 | 185.70 | 185.70 | 3.00% | 4,284 |
| Aug 6, 2026 | 180.00 | 183.00 | 180.00 | 180.30 | 180.30 | 0.17% | 230 |
| Aug 5, 2026 | 181.00 | 182.00 | 180.00 | 180.00 | 180.00 | -0.58% | 9,829 |
| Aug 4, 2026 | 182.40 | 182.40 | 180.00 | 181.05 | 181.05 | -0.69% | 2,241 |
| Aug 3, 2026 | 184.90 | 184.90 | 181.50 | 182.30 | 182.30 | -0.14% | 608 |
| Jul 31, 2026 | 183.00 | 185.75 | 181.00 | 182.55 | 182.55 | -0.03% | 589 |
| Jul 30, 2026 | 182.00 | 186.80 | 180.55 | 182.60 | 182.60 | 0.83% | 5,025 |
| Jul 29, 2026 | 185.00 | 185.00 | 179.05 | 181.10 | 181.10 | -1.95% | 1,051 |
| Jul 28, 2026 | 185.80 | 185.80 | 180.10 | 184.70 | 184.70 | 1.88% | 821 |
| Jul 27, 2026 | 182.00 | 187.00 | 180.40 | 181.30 | 181.30 | -0.38% | 2,496 |
| Jul 24, 2026 | 184.00 | 184.00 | 178.20 | 182.00 | 182.00 | -1.41% | 1,477 |
| Jul 23, 2026 | 187.00 | 187.00 | 183.20 | 184.60 | 184.60 | -0.24% | 751 |