Godawari Power & Ispat Limited (BOM:532734)
India · Delayed Price · Currency is INR 214.20
-5.25 (-2.39%)
At close: Oct 7, 2026
BOM:532734 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 218.00 | 218.00 | 213.00 | 214.20 | 214.20 | -2.39% | 70,151 |
| Oct 6, 2026 | 211.35 | 220.75 | 211.35 | 219.45 | 219.45 | 3.86% | 77,989 |
| Oct 5, 2026 | 214.85 | 218.70 | 210.60 | 211.30 | 211.30 | -1.97% | 69,172 |
| Oct 1, 2026 | 221.30 | 221.60 | 210.60 | 215.55 | 215.55 | -3.12% | 171,401 |
| Sep 30, 2026 | 221.50 | 225.65 | 221.00 | 222.50 | 222.50 | 0.43% | 91,176 |
| Sep 29, 2026 | 226.55 | 226.55 | 220.00 | 221.55 | 221.55 | -1.77% | 124,419 |
| Sep 28, 2026 | 228.05 | 228.15 | 223.50 | 225.55 | 225.55 | -1.70% | 166,009 |
| Sep 25, 2026 | 229.15 | 232.30 | 228.20 | 229.45 | 229.45 | -0.33% | 94,176 |
| Sep 24, 2026 | 234.00 | 234.90 | 229.00 | 230.20 | 230.20 | -2.33% | 74,036 |
| Sep 23, 2026 | 233.15 | 236.70 | 233.15 | 235.70 | 235.70 | 1.25% | 53,144 |
| Sep 22, 2026 | 238.95 | 238.95 | 232.40 | 232.80 | 232.80 | -1.61% | 60,161 |
| Sep 21, 2026 | 233.75 | 239.45 | 232.45 | 236.60 | 236.60 | 1.24% | 106,446 |
| Sep 18, 2026 | 239.35 | 239.60 | 232.50 | 233.70 | 233.70 | -1.95% | 49,638 |
| Sep 17, 2026 | 236.00 | 241.00 | 234.80 | 238.35 | 238.35 | 0.85% | 54,226 |
| Sep 16, 2026 | 237.35 | 237.75 | 231.30 | 236.35 | 236.35 | -0.40% | 149,451 |
| Sep 15, 2026 | 244.70 | 246.25 | 235.50 | 237.30 | 237.30 | -2.94% | 167,519 |
| Sep 11, 2026 | 249.85 | 249.85 | 242.40 | 244.50 | 244.50 | -3.13% | 162,792 |
| Sep 10, 2026 | 253.25 | 265.00 | 247.10 | 252.40 | 252.40 | -0.32% | 122,035 |
| Sep 9, 2026 | 245.25 | 254.90 | 244.10 | 253.20 | 253.20 | 3.28% | 136,729 |
| Sep 8, 2026 | 243.30 | 247.00 | 242.65 | 245.15 | 245.15 | 0.45% | 92,227 |
| Sep 7, 2026 | 240.35 | 245.00 | 239.50 | 244.05 | 244.05 | 1.31% | 143,028 |
| Sep 4, 2026 | 238.85 | 243.85 | 238.85 | 240.90 | 240.90 | 0.48% | 56,131 |
| Sep 3, 2026 | 240.60 | 243.00 | 237.50 | 239.75 | 239.75 | - | 91,272 |
| Sep 2, 2026 | 245.55 | 245.55 | 237.00 | 239.75 | 239.75 | -1.42% | 96,911 |
| Sep 1, 2026 | 244.30 | 244.90 | 239.15 | 243.20 | 243.20 | -0.06% | 66,111 |
| Aug 31, 2026 | 240.30 | 247.95 | 238.00 | 243.35 | 243.35 | 1.42% | 173,812 |
| Aug 28, 2026 | 242.25 | 245.20 | 239.25 | 239.95 | 239.95 | 0.06% | 29,571 |
| Aug 27, 2026 | 246.95 | 246.95 | 239.00 | 239.80 | 239.80 | -2.42% | 34,429 |
| Aug 26, 2026 | 245.95 | 247.15 | 240.10 | 245.75 | 245.75 | 0.63% | 44,288 |
| Aug 25, 2026 | 245.00 | 247.00 | 243.45 | 244.20 | 244.20 | -0.57% | 44,249 |
| Aug 24, 2026 | 247.00 | 249.00 | 244.25 | 245.60 | 245.60 | 0.22% | 65,588 |
| Aug 21, 2026 | 249.30 | 251.80 | 244.45 | 245.05 | 245.05 | -0.97% | 84,759 |
| Aug 20, 2026 | 246.15 | 248.95 | 244.65 | 247.45 | 247.45 | 0.47% | 107,742 |
| Aug 19, 2026 | 254.75 | 254.75 | 245.50 | 246.30 | 246.30 | -3.51% | 93,886 |
| Aug 18, 2026 | 251.10 | 256.30 | 248.20 | 255.25 | 255.25 | 1.67% | 351,462 |
| Aug 17, 2026 | 234.30 | 253.10 | 233.00 | 251.05 | 251.05 | 6.56% | 322,824 |
| Aug 14, 2026 | 242.75 | 242.75 | 233.50 | 235.60 | 235.60 | -2.70% | 95,619 |
| Aug 13, 2026 | 229.75 | 247.00 | 229.75 | 243.15 | 242.15 | 6.11% | 397,287 |
| Aug 12, 2026 | 234.00 | 234.60 | 228.40 | 229.15 | 228.21 | -1.27% | 51,263 |
| Aug 11, 2026 | 234.40 | 237.30 | 231.15 | 232.10 | 231.15 | -2.19% | 125,880 |
| Aug 10, 2026 | 235.70 | 240.75 | 232.00 | 237.30 | 236.32 | -1.49% | 279,078 |
| Aug 7, 2026 | 243.50 | 244.15 | 236.20 | 240.90 | 239.91 | -1.15% | 79,739 |
| Aug 6, 2026 | 246.55 | 251.75 | 240.05 | 243.70 | 242.70 | -1.22% | 196,517 |
| Aug 5, 2026 | 246.95 | 248.50 | 244.60 | 246.70 | 245.69 | 0.73% | 108,712 |
| Aug 4, 2026 | 246.55 | 247.40 | 242.95 | 244.90 | 243.89 | 0.39% | 27,523 |
| Aug 3, 2026 | 243.50 | 248.80 | 242.30 | 243.95 | 242.95 | 0.66% | 58,568 |
| Jul 31, 2026 | 248.55 | 251.25 | 241.15 | 242.35 | 241.35 | -2.94% | 93,146 |
| Jul 30, 2026 | 245.60 | 252.60 | 244.30 | 249.70 | 248.67 | -0.81% | 28,596 |
| Jul 29, 2026 | 243.60 | 253.00 | 243.60 | 251.75 | 250.71 | 2.44% | 130,545 |
| Jul 28, 2026 | 236.45 | 247.10 | 234.90 | 245.75 | 244.74 | 3.36% | 174,972 |