Goodricke Group Limited (BOM:500166)
India · Delayed Price · Currency is INR 182.55
-0.05 (-0.03%)
At close: Jul 31, 2026
Goodricke Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 186.25 | 186.40 | 181.00 | 185.05 | 185.05 | 0.27% | 4,898 |
| Jul 21, 2026 | 186.00 | 187.90 | 181.05 | 186.55 | 184.55 | 0.70% | 6,348 |
| Jul 20, 2026 | 187.00 | 187.00 | 180.00 | 185.25 | 183.26 | -0.40% | 1,916 |
| Jul 17, 2026 | 189.25 | 189.25 | 185.60 | 186.00 | 184.01 | 0.95% | 1,691 |
| Jul 16, 2026 | 186.35 | 188.10 | 183.30 | 184.25 | 182.27 | -0.24% | 14,652 |
| Jul 15, 2026 | 190.15 | 193.00 | 184.00 | 184.70 | 182.72 | -3.22% | 18,769 |
| Jul 14, 2026 | 184.05 | 200.00 | 181.15 | 190.85 | 188.80 | 3.72% | 10,861 |
| Jul 13, 2026 | 178.10 | 190.25 | 178.10 | 184.00 | 182.03 | 1.77% | 8,695 |
| Jul 10, 2026 | 185.00 | 185.00 | 180.40 | 180.80 | 178.86 | -0.66% | 4,623 |
| Jul 9, 2026 | 183.95 | 183.95 | 179.95 | 182.00 | 180.05 | 1.31% | 1,317 |
| Jul 8, 2026 | 186.65 | 186.65 | 179.30 | 179.65 | 177.72 | -3.75% | 11,693 |
| Jul 7, 2026 | 188.25 | 191.00 | 185.00 | 186.65 | 184.65 | -0.85% | 3,989 |
| Jul 6, 2026 | 184.45 | 189.00 | 182.00 | 188.25 | 186.23 | 2.06% | 4,874 |
| Jul 3, 2026 | 185.00 | 187.00 | 183.50 | 184.45 | 182.47 | -0.30% | 2,448 |
| Jul 2, 2026 | 180.05 | 187.00 | 180.05 | 185.00 | 183.02 | 1.87% | 2,070 |
| Jul 1, 2026 | 181.95 | 186.95 | 179.15 | 181.60 | 179.65 | 0.44% | 7,188 |
| Jun 30, 2026 | 183.00 | 183.00 | 180.00 | 180.80 | 178.86 | -1.18% | 2,893 |
| Jun 29, 2026 | 187.00 | 187.00 | 182.15 | 182.95 | 180.99 | -2.35% | 3,718 |
| Jun 25, 2026 | 179.85 | 191.95 | 178.10 | 187.35 | 185.34 | 5.46% | 16,525 |
| Jun 24, 2026 | 181.50 | 181.50 | 177.10 | 177.65 | 175.75 | -0.56% | 2,855 |
| Jun 23, 2026 | 179.90 | 181.45 | 178.00 | 178.65 | 176.73 | -0.69% | 1,012 |
| Jun 22, 2026 | 181.35 | 181.35 | 177.05 | 179.90 | 177.97 | 1.96% | 2,842 |
| Jun 19, 2026 | 180.05 | 181.20 | 176.00 | 176.45 | 174.56 | -1.89% | 4,223 |
| Jun 18, 2026 | 181.45 | 181.55 | 175.05 | 179.85 | 177.92 | 0.84% | 6,145 |
| Jun 17, 2026 | 181.00 | 181.90 | 178.00 | 178.35 | 176.44 | -1.95% | 2,253 |
| Jun 16, 2026 | 176.55 | 182.00 | 176.55 | 181.90 | 179.95 | 1.34% | 2,705 |
| Jun 15, 2026 | 183.25 | 184.50 | 177.55 | 179.50 | 177.58 | -0.08% | 3,460 |
| Jun 12, 2026 | 180.00 | 181.00 | 176.05 | 179.65 | 177.72 | 1.64% | 918 |
| Jun 11, 2026 | 175.05 | 179.20 | 175.00 | 176.75 | 174.86 | 0.86% | 801 |
| Jun 10, 2026 | 176.35 | 181.90 | 174.00 | 175.25 | 173.37 | -0.62% | 2,069 |
| Jun 9, 2026 | 175.05 | 179.95 | 172.00 | 176.35 | 174.46 | 0.43% | 3,050 |
| Jun 8, 2026 | 173.05 | 179.00 | 173.05 | 175.60 | 173.72 | -1.43% | 508 |
| Jun 5, 2026 | 180.00 | 180.05 | 178.00 | 178.15 | 176.24 | -1.33% | 1,772 |
| Jun 4, 2026 | 180.00 | 182.50 | 177.20 | 180.55 | 178.61 | 0.28% | 5,563 |
| Jun 3, 2026 | 180.45 | 181.50 | 168.00 | 180.05 | 178.12 | 2.10% | 12,440 |
| Jun 2, 2026 | 175.00 | 178.95 | 175.00 | 176.35 | 174.46 | 1.06% | 1,172 |
| Jun 1, 2026 | 183.90 | 183.90 | 174.25 | 174.50 | 172.63 | -0.85% | 2,433 |
| May 29, 2026 | 176.60 | 177.75 | 173.70 | 176.00 | 174.11 | -1.04% | 2,599 |
| May 27, 2026 | 179.10 | 181.95 | 175.35 | 177.85 | 175.94 | -0.95% | 2,711 |
| May 26, 2026 | 175.15 | 181.00 | 175.00 | 179.55 | 177.63 | 2.51% | 2,956 |
| May 25, 2026 | 182.30 | 182.30 | 174.55 | 175.15 | 173.27 | -1.05% | 2,991 |
| May 22, 2026 | 173.00 | 180.15 | 173.00 | 177.00 | 175.10 | 1.20% | 818 |
| May 21, 2026 | 175.00 | 180.00 | 172.00 | 174.90 | 173.02 | -1.19% | 1,869 |