Goodricke Group Limited (BOM:500166)
India · Delayed Price · Currency is INR 176.00
-1.85 (-1.04%)
At close: May 29, 2026
Goodricke Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 176.60 | 177.75 | 173.70 | 176.00 | 176.00 | -1.04% | 2,599 |
| May 27, 2026 | 179.10 | 181.95 | 175.35 | 177.85 | 177.85 | -0.95% | 2,711 |
| May 26, 2026 | 175.15 | 181.00 | 175.00 | 179.55 | 179.55 | 2.51% | 2,956 |
| May 25, 2026 | 182.30 | 182.30 | 174.55 | 175.15 | 175.15 | -1.05% | 2,991 |
| May 22, 2026 | 173.00 | 180.15 | 173.00 | 177.00 | 177.00 | 1.20% | 818 |
| May 21, 2026 | 175.00 | 180.00 | 172.00 | 174.90 | 174.90 | -1.19% | 1,869 |
| May 20, 2026 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 2.52% | 5 |
| May 19, 2026 | 175.00 | 175.00 | 172.00 | 172.65 | 172.65 | -1.51% | 1,809 |
| May 18, 2026 | 176.05 | 177.00 | 171.55 | 175.30 | 175.30 | -0.62% | 1,026 |
| May 15, 2026 | 180.90 | 181.95 | 176.05 | 176.40 | 176.40 | -1.75% | 2,195 |
| May 14, 2026 | 183.95 | 185.00 | 177.35 | 179.55 | 179.55 | -0.25% | 2,719 |
| May 13, 2026 | 181.95 | 182.95 | 179.55 | 180.00 | 180.00 | 0.70% | 2,824 |
| May 12, 2026 | 182.55 | 182.55 | 177.70 | 178.75 | 178.75 | -2.08% | 3,208 |
| May 11, 2026 | 188.00 | 188.00 | 182.30 | 182.55 | 182.55 | -3.00% | 3,561 |
| May 8, 2026 | 184.85 | 192.90 | 181.30 | 188.20 | 188.20 | 1.81% | 24,905 |
| May 7, 2026 | 184.00 | 187.90 | 181.10 | 184.85 | 184.85 | 0.93% | 6,043 |
| May 6, 2026 | 185.40 | 186.95 | 182.00 | 183.15 | 183.15 | -1.21% | 2,594 |
| May 5, 2026 | 189.00 | 190.00 | 183.90 | 185.40 | 185.40 | 0.46% | 12,417 |
| May 4, 2026 | 178.50 | 189.00 | 178.00 | 184.55 | 184.55 | 6.46% | 16,836 |
| Apr 30, 2026 | 175.35 | 176.05 | 171.70 | 173.35 | 173.35 | -0.63% | 2,200 |
| Apr 29, 2026 | 179.00 | 182.00 | 173.00 | 174.45 | 174.45 | -1.83% | 5,168 |
| Apr 28, 2026 | 169.05 | 182.95 | 169.00 | 177.70 | 177.70 | 4.19% | 11,004 |
| Apr 27, 2026 | 168.40 | 172.85 | 167.35 | 170.55 | 170.55 | 1.28% | 3,492 |
| Apr 24, 2026 | 170.00 | 170.05 | 164.70 | 168.40 | 168.40 | -0.68% | 2,722 |
| Apr 23, 2026 | 175.00 | 175.00 | 163.80 | 169.55 | 169.55 | -0.41% | 7,423 |
| Apr 22, 2026 | 168.55 | 173.75 | 168.55 | 170.25 | 170.25 | 0.89% | 1,964 |
| Apr 21, 2026 | 165.00 | 174.00 | 165.00 | 168.75 | 168.75 | 0.45% | 6,721 |
| Apr 20, 2026 | 168.50 | 174.95 | 166.65 | 168.00 | 168.00 | -0.33% | 9,430 |
| Apr 17, 2026 | 164.95 | 170.00 | 162.45 | 168.55 | 168.55 | 3.85% | 10,394 |
| Apr 16, 2026 | 161.00 | 165.75 | 156.20 | 162.30 | 162.30 | 0.09% | 5,031 |
| Apr 15, 2026 | 162.65 | 166.80 | 161.30 | 162.15 | 162.15 | 1.12% | 5,116 |
| Apr 13, 2026 | 161.50 | 167.80 | 155.30 | 160.35 | 160.35 | -2.99% | 3,713 |
| Apr 10, 2026 | 162.00 | 167.50 | 162.00 | 165.30 | 165.30 | 1.88% | 4,674 |
| Apr 9, 2026 | 164.95 | 164.95 | 160.05 | 162.25 | 162.25 | -1.04% | 3,234 |
| Apr 8, 2026 | 163.00 | 165.00 | 157.00 | 163.95 | 163.95 | 4.53% | 10,074 |
| Apr 7, 2026 | 150.00 | 159.00 | 150.00 | 156.85 | 156.85 | 3.26% | 2,539 |
| Apr 6, 2026 | 153.50 | 153.50 | 148.15 | 151.90 | 151.90 | 0.70% | 867 |
| Apr 2, 2026 | 147.00 | 155.95 | 145.00 | 150.85 | 150.85 | 1.48% | 7,982 |
| Apr 1, 2026 | 151.60 | 152.00 | 147.00 | 148.65 | 148.65 | 0.99% | 1,867 |
| Mar 30, 2026 | 147.00 | 149.55 | 142.05 | 147.20 | 147.20 | 2.83% | 43,560 |
| Mar 27, 2026 | 149.90 | 149.90 | 142.05 | 143.15 | 143.15 | -3.05% | 8,403 |
| Mar 25, 2026 | 148.80 | 150.50 | 147.10 | 147.65 | 147.65 | 1.72% | 3,338 |
| Mar 24, 2026 | 149.45 | 149.45 | 145.00 | 145.15 | 145.15 | 0.87% | 9,223 |
| Mar 23, 2026 | 150.00 | 150.00 | 142.10 | 143.90 | 143.90 | -5.45% | 8,236 |
| Mar 20, 2026 | 150.25 | 160.00 | 149.00 | 152.20 | 152.20 | 2.80% | 5,155 |
| Mar 19, 2026 | 153.15 | 153.25 | 147.30 | 148.05 | 148.05 | -3.39% | 19,331 |
| Mar 18, 2026 | 155.50 | 155.50 | 151.60 | 153.25 | 153.25 | 1.22% | 4,699 |
| Mar 17, 2026 | 150.00 | 152.00 | 146.30 | 151.40 | 151.40 | 0.63% | 16,787 |
| Mar 16, 2026 | 150.00 | 152.00 | 147.00 | 150.45 | 150.45 | 1.62% | 14,712 |
| Mar 13, 2026 | 150.15 | 153.00 | 146.50 | 148.05 | 148.05 | -1.86% | 3,547 |