Godawari Power & Ispat Limited (BOM:532734)
India · Delayed Price · Currency is INR 295.50
-4.70 (-1.57%)
At close: Apr 21, 2026
BOM:532734 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 300.20 | 305.00 | 294.60 | 295.50 | 295.50 | -1.57% | 178,346 |
| Apr 20, 2026 | 305.05 | 308.15 | 298.20 | 300.20 | 300.20 | -1.77% | 220,045 |
| Apr 17, 2026 | 300.50 | 306.90 | 296.25 | 305.60 | 305.60 | 1.70% | 536,604 |
| Apr 16, 2026 | 307.20 | 310.40 | 297.85 | 300.50 | 300.50 | -0.96% | 438,141 |
| Apr 15, 2026 | 295.00 | 304.95 | 292.55 | 303.40 | 303.40 | 4.93% | 640,325 |
| Apr 13, 2026 | 286.30 | 293.20 | 282.85 | 289.15 | 289.15 | -0.09% | 132,357 |
| Apr 10, 2026 | 286.85 | 290.55 | 286.10 | 289.40 | 289.40 | 1.45% | 193,555 |
| Apr 9, 2026 | 287.80 | 291.90 | 283.10 | 285.25 | 285.25 | 0.30% | 94,397 |
| Apr 8, 2026 | 294.35 | 295.85 | 281.90 | 284.40 | 284.40 | -0.18% | 479,037 |
| Apr 7, 2026 | 274.15 | 286.00 | 273.50 | 284.90 | 284.90 | 3.36% | 385,541 |
| Apr 6, 2026 | 277.15 | 280.25 | 273.05 | 275.65 | 275.65 | -0.52% | 167,992 |
| Apr 2, 2026 | 275.95 | 279.70 | 267.90 | 277.10 | 277.10 | -0.38% | 124,850 |
| Apr 1, 2026 | 279.80 | 284.45 | 273.85 | 278.15 | 278.15 | 3.36% | 466,596 |
| 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 |