Godawari Power & Ispat Limited (BOM:532734)
India · Delayed Price · Currency is INR 266.40
+0.40 (0.15%)
At close: Jan 1, 2026
Godawari Power & Ispat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 1, 2026 | 265.95 | 269.85 | 261.95 | 266.40 | 266.40 | 0.15% | 62,771 |
| Dec 31, 2025 | 263.80 | 270.95 | 262.05 | 266.00 | 266.00 | 0.80% | 334,324 |
| Dec 30, 2025 | 255.85 | 267.00 | 255.85 | 263.90 | 263.90 | 2.97% | 175,801 |
| Dec 29, 2025 | 254.95 | 262.70 | 253.55 | 256.30 | 256.30 | 1.67% | 162,150 |
| Dec 26, 2025 | 252.40 | 255.85 | 249.95 | 252.10 | 252.10 | -0.12% | 76,786 |
| Dec 24, 2025 | 261.05 | 261.05 | 251.00 | 252.40 | 252.40 | -2.51% | 103,669 |
| Dec 23, 2025 | 241.80 | 260.10 | 241.00 | 258.90 | 258.90 | 7.25% | 273,270 |
| Dec 22, 2025 | 237.35 | 242.45 | 237.10 | 241.40 | 241.40 | 2.46% | 68,747 |
| Dec 19, 2025 | 238.95 | 238.95 | 234.95 | 235.60 | 235.60 | -1.01% | 21,559 |
| Dec 18, 2025 | 238.05 | 239.05 | 235.05 | 238.00 | 238.00 | 0.08% | 20,095 |
| Dec 17, 2025 | 242.40 | 242.70 | 237.00 | 237.80 | 237.80 | -1.88% | 81,627 |
| Dec 16, 2025 | 247.05 | 252.00 | 241.70 | 242.35 | 242.35 | -1.90% | 78,085 |
| Dec 15, 2025 | 239.85 | 248.80 | 238.45 | 247.05 | 247.05 | 3.61% | 112,742 |
| Dec 12, 2025 | 233.80 | 239.15 | 233.80 | 238.45 | 238.45 | 2.16% | 134,817 |
| Dec 11, 2025 | 235.05 | 236.35 | 232.15 | 233.40 | 233.40 | -0.60% | 28,577 |
| Dec 10, 2025 | 230.95 | 235.95 | 228.80 | 234.80 | 234.80 | 1.67% | 59,293 |
| Dec 9, 2025 | 225.95 | 232.00 | 221.10 | 230.95 | 230.95 | 1.70% | 166,051 |
| Dec 8, 2025 | 232.75 | 232.75 | 223.35 | 227.10 | 227.10 | -2.41% | 74,973 |
| Dec 5, 2025 | 235.15 | 237.20 | 230.95 | 232.70 | 232.70 | -1.44% | 66,863 |
| Dec 4, 2025 | 241.00 | 244.50 | 235.05 | 236.10 | 236.10 | -0.80% | 79,267 |
| Dec 3, 2025 | 236.90 | 238.65 | 231.00 | 238.00 | 238.00 | 0.85% | 42,822 |
| Dec 2, 2025 | 237.45 | 238.95 | 235.50 | 236.00 | 236.00 | -0.69% | 70,821 |
| Dec 1, 2025 | 235.40 | 241.00 | 234.00 | 237.65 | 237.65 | 1.02% | 117,954 |
| Nov 28, 2025 | 236.30 | 237.05 | 232.90 | 235.25 | 235.25 | 0.04% | 34,158 |
| Nov 27, 2025 | 237.50 | 240.85 | 232.35 | 235.15 | 235.15 | -0.93% | 227,035 |
| Nov 26, 2025 | 236.55 | 243.75 | 236.15 | 237.35 | 237.35 | 0.32% | 72,502 |
| Nov 25, 2025 | 241.55 | 241.55 | 235.70 | 236.60 | 236.60 | -1.07% | 95,223 |
| Nov 24, 2025 | 239.25 | 242.30 | 234.95 | 239.15 | 239.15 | -1.20% | 208,825 |
| Nov 21, 2025 | 249.35 | 249.35 | 240.80 | 242.05 | 242.05 | -2.93% | 80,021 |
| Nov 20, 2025 | 258.95 | 259.00 | 247.95 | 249.35 | 249.35 | -2.60% | 208,356 |
| Nov 19, 2025 | 263.80 | 263.85 | 252.70 | 256.00 | 256.00 | -2.98% | 100,000 |
| Nov 18, 2025 | 276.25 | 276.30 | 260.55 | 263.85 | 263.85 | -4.44% | 228,287 |
| Nov 17, 2025 | 273.00 | 281.95 | 267.80 | 276.10 | 276.10 | -0.25% | 217,920 |
| Nov 14, 2025 | 275.15 | 285.00 | 271.15 | 276.80 | 276.80 | 5.05% | 642,179 |
| Nov 13, 2025 | 266.60 | 270.65 | 262.50 | 263.50 | 263.50 | -1.61% | 64,793 |
| Nov 12, 2025 | 276.85 | 276.85 | 266.20 | 267.80 | 267.80 | -2.53% | 40,117 |
| Nov 11, 2025 | 272.35 | 278.70 | 268.05 | 274.75 | 274.75 | 1.03% | 55,586 |
| Nov 10, 2025 | 276.55 | 277.95 | 270.30 | 271.95 | 271.95 | -0.97% | 150,595 |
| Nov 7, 2025 | 269.00 | 278.95 | 266.25 | 274.60 | 274.60 | 1.84% | 143,582 |
| Nov 6, 2025 | 278.65 | 281.00 | 268.15 | 269.65 | 269.65 | -3.25% | 79,497 |
| Nov 4, 2025 | 281.90 | 283.00 | 278.00 | 278.70 | 278.70 | -1.45% | 130,375 |
| Nov 3, 2025 | 283.30 | 287.15 | 278.25 | 282.80 | 282.80 | -0.25% | 102,773 |
| Oct 31, 2025 | 286.00 | 286.00 | 275.85 | 283.50 | 283.50 | 0.46% | 89,422 |
| Oct 30, 2025 | 279.80 | 286.25 | 279.10 | 282.20 | 282.20 | 1.35% | 252,808 |
| Oct 29, 2025 | 270.40 | 290.00 | 269.40 | 278.45 | 278.45 | 3.65% | 461,539 |
| Oct 28, 2025 | 270.45 | 272.50 | 267.10 | 268.65 | 268.65 | -0.67% | 59,826 |
| Oct 27, 2025 | 263.45 | 271.55 | 262.60 | 270.45 | 270.45 | 2.74% | 121,719 |
| Oct 24, 2025 | 259.20 | 265.00 | 258.85 | 263.25 | 263.25 | 1.54% | 103,925 |
| Oct 23, 2025 | 259.15 | 263.00 | 255.70 | 259.25 | 259.25 | 1.31% | 166,721 |
| Oct 21, 2025 | 256.00 | 257.35 | 255.00 | 255.90 | 255.90 | 1.45% | 42,407 |