Godawari Power & Ispat Limited (BOM:532734)
India · Delayed Price · Currency is INR 269.10
-1.55 (-0.57%)
At close: Jun 19, 2026
BOM:532734 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 269.10 | 278.35 | 268.00 | 277.15 | 277.15 | 2.99% | 113,551 |
| Jun 19, 2026 | 270.25 | 271.05 | 267.05 | 269.10 | 269.10 | -0.57% | 110,011 |
| Jun 18, 2026 | 271.70 | 272.90 | 264.00 | 270.65 | 270.65 | -0.62% | 190,209 |
| Jun 17, 2026 | 277.00 | 278.50 | 270.85 | 272.35 | 272.35 | -1.64% | 194,194 |
| Jun 16, 2026 | 283.40 | 283.40 | 276.05 | 276.90 | 276.90 | -1.65% | 36,501 |
| Jun 15, 2026 | 281.15 | 282.90 | 278.10 | 281.55 | 281.55 | 1.59% | 83,011 |
| Jun 12, 2026 | 281.00 | 284.85 | 276.30 | 277.15 | 277.15 | -0.38% | 112,531 |
| Jun 11, 2026 | 275.40 | 280.15 | 275.40 | 278.20 | 278.20 | 0.42% | 47,662 |
| Jun 10, 2026 | 274.70 | 279.05 | 274.70 | 277.05 | 277.05 | 0.86% | 37,387 |
| Jun 9, 2026 | 281.65 | 281.65 | 274.00 | 274.70 | 274.70 | -1.58% | 105,530 |
| Jun 8, 2026 | 278.00 | 281.65 | 273.45 | 279.10 | 279.10 | -0.29% | 43,236 |
| Jun 5, 2026 | 287.00 | 287.00 | 278.50 | 279.90 | 279.90 | -2.12% | 46,568 |
| Jun 4, 2026 | 285.85 | 290.40 | 284.05 | 285.95 | 285.95 | -0.24% | 107,182 |
| Jun 3, 2026 | 287.15 | 288.90 | 282.20 | 286.65 | 286.65 | 0.07% | 86,652 |
| Jun 2, 2026 | 278.85 | 287.75 | 278.80 | 286.45 | 286.45 | 1.79% | 61,664 |
| Jun 1, 2026 | 287.00 | 292.30 | 280.40 | 281.40 | 281.40 | -2.90% | 170,367 |
| May 29, 2026 | 286.35 | 292.00 | 279.10 | 289.80 | 289.80 | 2.89% | 133,025 |
| May 27, 2026 | 288.65 | 288.90 | 281.00 | 281.65 | 281.65 | -1.30% | 67,222 |
| May 26, 2026 | 285.20 | 288.80 | 283.10 | 285.35 | 285.35 | 0.11% | 185,191 |
| May 25, 2026 | 294.70 | 295.30 | 284.00 | 285.05 | 285.05 | -2.13% | 134,786 |
| May 22, 2026 | 296.20 | 297.55 | 287.00 | 291.25 | 291.25 | -2.20% | 277,862 |
| May 21, 2026 | 307.10 | 308.60 | 296.00 | 297.80 | 297.80 | -2.89% | 495,576 |
| May 20, 2026 | 300.95 | 320.00 | 291.85 | 306.65 | 306.65 | 5.60% | 2,765,086 |
| May 19, 2026 | 284.05 | 292.00 | 282.15 | 290.40 | 290.40 | 2.42% | 104,475 |
| May 18, 2026 | 283.25 | 287.00 | 272.65 | 283.55 | 283.55 | -1.36% | 122,263 |
| May 15, 2026 | 290.00 | 290.05 | 284.55 | 287.45 | 287.45 | -0.64% | 61,268 |
| May 14, 2026 | 292.90 | 294.65 | 285.95 | 289.30 | 289.30 | -0.05% | 69,330 |
| May 13, 2026 | 282.70 | 291.15 | 282.40 | 289.45 | 289.45 | 2.55% | 94,174 |
| May 12, 2026 | 292.80 | 295.20 | 281.10 | 282.25 | 282.25 | -3.60% | 64,103 |
| May 11, 2026 | 293.45 | 295.45 | 287.35 | 292.80 | 292.80 | -0.63% | 260,854 |
| May 8, 2026 | 305.25 | 305.25 | 292.70 | 294.65 | 294.65 | -3.33% | 214,677 |
| May 7, 2026 | 304.55 | 306.30 | 302.00 | 304.80 | 304.80 | 0.08% | 54,058 |
| May 6, 2026 | 306.60 | 309.80 | 300.65 | 304.55 | 304.55 | - | 185,117 |
| May 5, 2026 | 305.70 | 306.50 | 301.00 | 304.55 | 304.55 | -0.38% | 97,212 |
| May 4, 2026 | 299.55 | 307.30 | 298.40 | 305.70 | 305.70 | 3.17% | 212,914 |
| Apr 30, 2026 | 302.00 | 307.00 | 292.20 | 296.30 | 296.30 | -2.29% | 341,307 |
| Apr 29, 2026 | 307.60 | 309.35 | 301.25 | 303.25 | 303.25 | -0.66% | 270,546 |
| Apr 28, 2026 | 298.00 | 313.00 | 298.00 | 305.25 | 305.25 | 2.64% | 277,120 |
| Apr 27, 2026 | 291.15 | 303.85 | 291.15 | 297.40 | 297.40 | 2.57% | 164,375 |
| Apr 24, 2026 | 297.30 | 297.85 | 289.15 | 289.95 | 289.95 | -1.46% | 76,247 |
| Apr 23, 2026 | 297.75 | 299.75 | 290.75 | 294.25 | 294.25 | -1.42% | 55,908 |
| Apr 22, 2026 | 295.15 | 301.00 | 295.15 | 298.50 | 298.50 | 1.02% | 116,126 |
| 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 |