Godawari Power & Ispat Limited (BOM:532734)
India · Delayed Price · Currency is INR 248.95
+1.45 (0.59%)
At close: Mar 9, 2026
Godawari Power & Ispat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 248.10 | 252.75 | 246.20 | 247.50 | 247.50 | -0.22% | 37,307 |
| Mar 5, 2026 | 248.30 | 253.60 | 241.00 | 248.05 | 248.05 | 0.40% | 147,752 |
| Mar 4, 2026 | 248.05 | 252.20 | 244.15 | 247.05 | 247.05 | -4.83% | 255,900 |
| Mar 2, 2026 | 229.35 | 266.30 | 229.30 | 259.60 | 259.60 | -2.35% | 117,191 |
| Feb 27, 2026 | 271.95 | 274.35 | 265.00 | 265.85 | 265.85 | -2.31% | 53,640 |
| Feb 26, 2026 | 271.00 | 276.00 | 270.70 | 272.15 | 272.15 | 0.50% | 52,111 |
| Feb 25, 2026 | 268.60 | 271.90 | 266.45 | 270.80 | 270.80 | 0.84% | 48,841 |
| Feb 24, 2026 | 268.50 | 269.40 | 263.55 | 268.55 | 268.55 | 0.06% | 60,846 |
| Feb 23, 2026 | 263.00 | 269.80 | 263.00 | 268.40 | 268.40 | 2.17% | 52,077 |
| Feb 20, 2026 | 261.10 | 264.90 | 259.30 | 262.70 | 262.70 | 0.63% | 54,537 |
| Feb 19, 2026 | 270.45 | 272.55 | 259.00 | 261.05 | 261.05 | -3.30% | 96,187 |
| Feb 18, 2026 | 274.80 | 277.70 | 268.15 | 269.95 | 269.95 | -1.08% | 304,290 |
| Feb 17, 2026 | 268.30 | 273.30 | 265.55 | 272.90 | 272.90 | 1.75% | 141,026 |
| Feb 16, 2026 | 257.30 | 268.65 | 256.55 | 268.20 | 268.20 | 3.87% | 85,711 |
| Feb 13, 2026 | 263.30 | 264.50 | 257.25 | 258.20 | 258.20 | -2.64% | 70,633 |
| Feb 12, 2026 | 260.95 | 268.00 | 256.10 | 265.20 | 265.20 | 2.79% | 200,100 |
| Feb 11, 2026 | 261.25 | 261.25 | 255.90 | 258.00 | 258.00 | -0.98% | 59,373 |
| Feb 10, 2026 | 259.95 | 265.90 | 257.35 | 260.55 | 260.55 | 1.09% | 177,987 |
| Feb 9, 2026 | 246.65 | 258.85 | 246.65 | 257.75 | 257.75 | 2.61% | 189,516 |
| Feb 6, 2026 | 257.90 | 258.85 | 248.80 | 251.20 | 251.20 | -2.54% | 143,106 |
| Feb 5, 2026 | 260.00 | 260.00 | 253.95 | 257.75 | 257.75 | -1.02% | 163,455 |
| Feb 4, 2026 | 253.45 | 261.00 | 251.95 | 260.40 | 260.40 | 3.21% | 210,800 |
| Feb 3, 2026 | 256.95 | 259.85 | 245.55 | 252.30 | 252.30 | 1.14% | 177,818 |
| Feb 2, 2026 | 249.15 | 251.35 | 238.80 | 249.45 | 249.45 | 2.87% | 184,871 |
| Feb 1, 2026 | 255.85 | 260.25 | 240.00 | 242.50 | 242.50 | -2.39% | 101,455 |
| Jan 30, 2026 | 255.35 | 255.35 | 245.15 | 248.45 | 248.45 | -3.76% | 128,218 |
| Jan 29, 2026 | 257.40 | 262.35 | 255.50 | 258.15 | 258.15 | 0.37% | 177,553 |
| Jan 28, 2026 | 248.60 | 259.00 | 247.95 | 257.20 | 257.20 | 4.00% | 64,913 |
| Jan 27, 2026 | 236.00 | 249.80 | 236.00 | 247.30 | 247.30 | 2.25% | 201,029 |
| Jan 23, 2026 | 251.55 | 251.55 | 240.35 | 241.85 | 241.85 | -3.40% | 36,647 |
| Jan 22, 2026 | 243.60 | 252.40 | 243.60 | 250.35 | 250.35 | 3.11% | 92,123 |
| Jan 21, 2026 | 240.05 | 244.15 | 237.25 | 242.80 | 242.80 | 1.46% | 205,884 |
| Jan 20, 2026 | 250.40 | 251.50 | 238.15 | 239.30 | 239.30 | -4.39% | 446,028 |
| Jan 19, 2026 | 256.85 | 258.10 | 246.05 | 250.30 | 250.30 | -2.89% | 144,480 |
| Jan 16, 2026 | 263.60 | 264.80 | 256.60 | 257.75 | 257.75 | -2.64% | 46,927 |
| Jan 14, 2026 | 258.90 | 267.00 | 257.10 | 264.75 | 264.75 | 2.28% | 63,145 |
| Jan 13, 2026 | 264.95 | 264.95 | 255.75 | 258.85 | 258.85 | 1.71% | 68,283 |
| Jan 12, 2026 | 259.15 | 263.00 | 253.00 | 254.50 | 254.50 | -1.49% | 93,593 |
| Jan 9, 2026 | 265.60 | 270.80 | 256.75 | 258.35 | 258.35 | -4.19% | 231,305 |
| Jan 8, 2026 | 280.55 | 280.55 | 268.35 | 269.65 | 269.65 | -2.11% | 101,898 |
| Jan 7, 2026 | 278.05 | 278.05 | 272.45 | 275.45 | 275.45 | 0.49% | 134,000 |
| Jan 6, 2026 | 275.55 | 276.30 | 269.70 | 274.10 | 274.10 | 0.04% | 188,880 |
| Jan 5, 2026 | 274.05 | 280.35 | 268.45 | 274.00 | 274.00 | 0.48% | 182,767 |
| Jan 2, 2026 | 265.40 | 273.80 | 265.40 | 272.70 | 272.70 | 2.36% | 74,289 |
| 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 |