Godavari Drugs Limited (BOM:530317)
India · Delayed Price · Currency is INR 77.27
+1.67 (2.21%)
At close: Mar 5, 2026
Godavari Drugs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 76.51 | 82.00 | 76.50 | 77.27 | 77.27 | 2.21% | 4,111 |
| Mar 4, 2026 | 75.00 | 77.95 | 75.00 | 75.60 | 75.60 | 0.03% | 2,108 |
| Mar 2, 2026 | 76.55 | 79.40 | 73.40 | 75.58 | 75.58 | -2.74% | 12,912 |
| Feb 27, 2026 | 80.95 | 80.95 | 77.00 | 77.71 | 77.71 | -0.10% | 2,158 |
| Feb 26, 2026 | 79.09 | 80.00 | 77.05 | 77.79 | 77.79 | -1.64% | 1,203 |
| Feb 25, 2026 | 80.91 | 81.80 | 79.00 | 79.09 | 79.09 | -2.25% | 4,218 |
| Feb 24, 2026 | 81.86 | 82.90 | 80.50 | 80.91 | 80.91 | -1.12% | 1,524 |
| Feb 23, 2026 | 82.51 | 85.60 | 80.00 | 81.83 | 81.83 | -2.33% | 8,838 |
| Feb 20, 2026 | 84.32 | 87.69 | 82.40 | 83.78 | 83.78 | -1.87% | 4,821 |
| Feb 19, 2026 | 87.00 | 88.30 | 85.00 | 85.38 | 85.38 | -0.06% | 2,892 |
| Feb 18, 2026 | 88.57 | 92.00 | 85.10 | 85.43 | 85.43 | -3.48% | 12,461 |
| Feb 17, 2026 | 88.19 | 88.51 | 88.00 | 88.51 | 88.51 | 0.36% | 775 |
| Feb 16, 2026 | 89.90 | 90.00 | 85.50 | 88.19 | 88.19 | 1.07% | 10,462 |
| Feb 13, 2026 | 88.30 | 89.50 | 85.25 | 87.26 | 87.26 | -1.62% | 1,863 |
| Feb 12, 2026 | 88.20 | 89.90 | 88.20 | 88.70 | 88.70 | -1.09% | 559 |
| Feb 11, 2026 | 90.00 | 91.45 | 88.02 | 89.68 | 89.68 | 0.35% | 1,075 |
| Feb 10, 2026 | 90.50 | 92.82 | 89.10 | 89.37 | 89.37 | -1.69% | 1,678 |
| Feb 9, 2026 | 95.00 | 95.00 | 90.25 | 90.91 | 90.91 | -2.42% | 2,764 |
| Feb 6, 2026 | 90.28 | 94.63 | 88.00 | 93.16 | 93.16 | 5.06% | 3,572 |
| Feb 5, 2026 | 96.96 | 96.96 | 88.00 | 88.67 | 88.67 | -2.23% | 11,526 |
| Feb 4, 2026 | 92.00 | 92.00 | 88.10 | 90.69 | 90.69 | -1.98% | 4,196 |
| Feb 3, 2026 | 87.05 | 93.88 | 84.20 | 92.52 | 92.52 | 7.33% | 10,524 |
| Feb 2, 2026 | 85.71 | 88.84 | 85.60 | 86.20 | 86.20 | 1.39% | 791 |
| Feb 1, 2026 | 94.99 | 94.99 | 84.30 | 85.02 | 85.02 | -3.50% | 1,227 |
| Jan 30, 2026 | 86.01 | 88.75 | 85.00 | 88.10 | 88.10 | -1.07% | 6,089 |
| Jan 29, 2026 | 95.50 | 95.50 | 87.50 | 89.05 | 89.05 | 0.49% | 5,524 |
| Jan 28, 2026 | 93.61 | 93.61 | 88.17 | 88.62 | 88.62 | -5.33% | 2,503 |
| Jan 27, 2026 | 91.21 | 93.96 | 88.05 | 93.61 | 93.61 | 2.61% | 4,852 |
| Jan 23, 2026 | 97.79 | 97.99 | 91.00 | 91.23 | 91.23 | -4.38% | 12,178 |
| Jan 22, 2026 | 86.01 | 96.86 | 86.01 | 95.41 | 95.41 | 8.29% | 11,805 |
| Jan 21, 2026 | 89.90 | 91.80 | 85.00 | 88.11 | 88.11 | 2.68% | 6,754 |
| Jan 20, 2026 | 96.52 | 99.51 | 85.00 | 85.81 | 85.81 | -11.99% | 17,096 |
| Jan 19, 2026 | 102.00 | 102.00 | 95.55 | 97.50 | 97.50 | -4.47% | 15,833 |
| Jan 16, 2026 | 88.90 | 105.40 | 88.90 | 102.06 | 102.06 | 15.69% | 90,748 |
| Jan 14, 2026 | 88.99 | 92.97 | 87.15 | 88.22 | 88.22 | -0.73% | 15,198 |
| Jan 13, 2026 | 86.45 | 89.90 | 86.20 | 88.87 | 88.87 | 3.84% | 20,738 |
| Jan 12, 2026 | 84.34 | 86.78 | 84.00 | 85.58 | 85.58 | 1.47% | 1,208 |
| Jan 9, 2026 | 86.86 | 86.86 | 83.00 | 84.34 | 84.34 | -2.26% | 9,647 |
| Jan 8, 2026 | 91.00 | 91.00 | 86.00 | 86.29 | 86.29 | -5.88% | 7,654 |
| Jan 7, 2026 | 99.00 | 99.00 | 88.50 | 91.68 | 91.68 | -5.64% | 30,161 |
| Jan 6, 2026 | 81.57 | 97.88 | 81.50 | 97.16 | 97.16 | 19.11% | 70,785 |
| Jan 5, 2026 | 75.10 | 83.00 | 75.10 | 81.57 | 81.57 | 7.30% | 8,520 |
| Jan 2, 2026 | 81.00 | 81.00 | 74.30 | 76.02 | 76.02 | 0.21% | 532 |
| Jan 1, 2026 | 77.00 | 79.50 | 72.05 | 75.86 | 75.86 | -1.26% | 10,663 |
| Dec 31, 2025 | 77.31 | 77.31 | 76.75 | 76.83 | 76.83 | 0.22% | 153 |
| Dec 30, 2025 | 77.55 | 79.40 | 76.30 | 76.66 | 76.66 | -2.29% | 1,901 |
| Dec 29, 2025 | 82.52 | 82.95 | 77.36 | 78.46 | 78.46 | -5.39% | 2,140 |
| Dec 26, 2025 | 82.55 | 86.00 | 81.50 | 82.93 | 82.93 | 1.41% | 7,537 |
| Dec 24, 2025 | 83.40 | 83.40 | 79.61 | 81.78 | 81.78 | -0.81% | 823 |
| Dec 23, 2025 | 85.00 | 85.00 | 79.60 | 82.45 | 82.45 | 0.66% | 3,920 |