Goodricke Group Limited (BOM:500166)
India · Delayed Price · Currency is INR 239.55
+4.00 (1.70%)
At close: Aug 25, 2026
Goodricke Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 223.00 | 239.00 | 223.00 | 235.55 | 235.55 | 6.97% | 48,380 |
| 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 |
| 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 |