Godawari Power & Ispat Limited (BOM:532734)
India · Delayed Price · Currency is INR 269.10
-2.25 (-0.83%)
At close: Mar 30, 2026
BOM:532734 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 272.00 | 274.90 | 267.75 | 269.10 | 269.10 | -0.83% | 76,221 |
| Mar 27, 2026 | 277.35 | 280.90 | 269.00 | 271.35 | 271.35 | -2.08% | 192,392 |
| Mar 25, 2026 | 266.35 | 281.20 | 264.60 | 277.10 | 277.10 | 5.12% | 583,670 |
| Mar 24, 2026 | 257.85 | 264.85 | 251.80 | 263.60 | 263.60 | 4.71% | 118,633 |
| Mar 23, 2026 | 258.80 | 260.30 | 250.25 | 251.75 | 251.75 | -4.10% | 101,385 |
| Mar 20, 2026 | 251.00 | 267.85 | 251.00 | 262.50 | 262.50 | 4.64% | 535,121 |
| Mar 19, 2026 | 255.20 | 258.15 | 250.00 | 250.85 | 250.85 | -3.52% | 45,047 |
| Mar 18, 2026 | 261.50 | 263.60 | 259.05 | 260.00 | 260.00 | -0.06% | 40,954 |
| Mar 17, 2026 | 249.40 | 261.30 | 249.40 | 260.15 | 260.15 | 4.35% | 103,120 |
| Mar 16, 2026 | 253.00 | 253.00 | 246.00 | 249.30 | 249.30 | -0.78% | 51,731 |
| Mar 13, 2026 | 264.35 | 265.00 | 249.20 | 251.25 | 251.25 | -5.08% | 261,352 |
| Mar 12, 2026 | 252.10 | 268.00 | 246.95 | 264.70 | 264.70 | 4.23% | 205,073 |
| Mar 11, 2026 | 253.65 | 259.70 | 253.00 | 253.95 | 253.95 | 0.12% | 55,414 |
| Mar 10, 2026 | 249.70 | 254.50 | 248.90 | 253.65 | 253.65 | 1.89% | 141,671 |
| Mar 9, 2026 | 241.25 | 250.00 | 237.50 | 248.95 | 248.95 | 0.59% | 203,141 |
| 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 |