Godavari Drugs Limited (BOM:530317)
India · Delayed Price · Currency is INR 95.41
+7.30 (8.29%)
At close: Jan 22, 2026
Godavari Drugs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 22, 2025 | 74.43 | 84.00 | 74.43 | 81.91 | 81.91 | 13.09% | 17,643 |
| Dec 19, 2025 | 74.30 | 74.84 | 72.21 | 72.43 | 72.43 | -3.22% | 1,001 |
| Dec 18, 2025 | 74.30 | 75.30 | 73.00 | 74.84 | 74.84 | -0.12% | 1,117 |
| Dec 17, 2025 | 73.50 | 74.99 | 71.06 | 74.93 | 74.93 | 1.28% | 1,641 |
| Dec 16, 2025 | 72.85 | 75.00 | 71.88 | 73.98 | 73.98 | 3.43% | 1,852 |
| Dec 15, 2025 | 73.80 | 73.80 | 71.10 | 71.53 | 71.53 | 0.20% | 3,833 |
| Dec 12, 2025 | 71.82 | 72.70 | 70.90 | 71.39 | 71.39 | -0.60% | 2,034 |
| Dec 11, 2025 | 71.00 | 74.97 | 70.26 | 71.82 | 71.82 | 0.35% | 5,058 |
| Dec 10, 2025 | 71.85 | 72.60 | 70.16 | 71.57 | 71.57 | 1.89% | 1,085 |
| Dec 9, 2025 | 70.26 | 71.00 | 69.70 | 70.24 | 70.24 | -0.03% | 3,508 |
| Dec 8, 2025 | 73.07 | 73.07 | 70.12 | 70.26 | 70.26 | -3.85% | 4,504 |
| Dec 5, 2025 | 75.01 | 75.17 | 72.11 | 73.07 | 73.07 | -3.03% | 4,893 |
| Dec 4, 2025 | 77.82 | 79.99 | 75.16 | 75.35 | 75.35 | 0.53% | 1,147 |
| Dec 3, 2025 | 77.90 | 77.90 | 74.20 | 74.95 | 74.95 | -0.54% | 1,726 |
| Dec 2, 2025 | 73.20 | 76.80 | 73.20 | 75.36 | 75.36 | 1.66% | 1,424 |
| Dec 1, 2025 | 74.00 | 78.00 | 74.00 | 74.13 | 74.13 | -1.91% | 2,385 |
| Nov 28, 2025 | 78.25 | 79.37 | 75.20 | 75.57 | 75.57 | -3.42% | 1,613 |
| Nov 27, 2025 | 77.00 | 79.40 | 76.85 | 78.25 | 78.25 | -0.31% | 2,073 |
| Nov 26, 2025 | 77.31 | 79.10 | 76.62 | 78.49 | 78.49 | 1.53% | 2,177 |
| Nov 25, 2025 | 78.20 | 81.00 | 75.45 | 77.31 | 77.31 | -4.93% | 4,897 |
| Nov 24, 2025 | 81.80 | 82.00 | 78.00 | 81.32 | 81.32 | 5.24% | 10,138 |
| Nov 21, 2025 | 79.12 | 81.69 | 77.01 | 77.27 | 77.27 | -2.34% | 11,429 |
| Nov 20, 2025 | 80.00 | 80.60 | 78.06 | 79.12 | 79.12 | -0.37% | 2,801 |
| Nov 19, 2025 | 83.99 | 83.99 | 78.25 | 79.41 | 79.41 | -4.21% | 11,424 |
| Nov 18, 2025 | 82.25 | 84.00 | 81.72 | 82.90 | 82.90 | 1.44% | 2,154 |
| Nov 17, 2025 | 86.00 | 86.00 | 81.11 | 81.72 | 81.72 | -2.95% | 701 |
| Nov 14, 2025 | 82.35 | 85.75 | 81.55 | 84.20 | 84.20 | 0.24% | 1,644 |
| Nov 13, 2025 | 83.00 | 85.00 | 80.70 | 84.00 | 84.00 | 0.47% | 1,396 |
| Nov 12, 2025 | 80.50 | 85.00 | 78.30 | 83.61 | 83.61 | 3.86% | 4,475 |