Godawari Power & Ispat Limited (BOM:532734)
India · Delayed Price · Currency is INR 245.05
-2.40 (-0.97%)
At close: Aug 21, 2026
BOM:532734 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -3.11% | 95,619 |
| Aug 13, 2026 | 229.75 | 247.00 | 229.75 | 243.15 | 243.15 | 6.11% | 397,287 |
| Aug 12, 2026 | 234.00 | 234.60 | 228.40 | 229.15 | 229.15 | -1.27% | 51,263 |
| Aug 11, 2026 | 234.40 | 237.30 | 231.15 | 232.10 | 232.10 | -2.19% | 125,880 |
| Aug 10, 2026 | 235.70 | 240.75 | 232.00 | 237.30 | 237.30 | -1.49% | 279,078 |
| Aug 7, 2026 | 243.50 | 244.15 | 236.20 | 240.90 | 240.90 | -1.15% | 79,739 |
| Aug 6, 2026 | 246.55 | 251.75 | 240.05 | 243.70 | 243.70 | -1.22% | 196,517 |
| Aug 5, 2026 | 246.95 | 248.50 | 244.60 | 246.70 | 246.70 | 0.73% | 108,712 |
| Aug 4, 2026 | 246.55 | 247.40 | 242.95 | 244.90 | 244.90 | 0.39% | 27,523 |
| Aug 3, 2026 | 243.50 | 248.80 | 242.30 | 243.95 | 243.95 | 0.66% | 58,568 |
| Jul 31, 2026 | 248.55 | 251.25 | 241.15 | 242.35 | 242.35 | -2.94% | 93,146 |
| Jul 30, 2026 | 245.60 | 252.60 | 244.30 | 249.70 | 249.70 | -0.81% | 28,596 |
| Jul 29, 2026 | 243.60 | 253.00 | 243.60 | 251.75 | 251.75 | 2.44% | 130,535 |
| Jul 28, 2026 | 236.45 | 247.10 | 234.90 | 245.75 | 245.75 | 3.36% | 174,972 |
| Jul 27, 2026 | 230.25 | 238.65 | 230.00 | 237.75 | 237.75 | -1.04% | 543,695 |
| Jul 24, 2026 | 242.65 | 243.00 | 237.35 | 240.25 | 240.25 | -0.39% | 27,723 |
| Jul 23, 2026 | 242.50 | 242.95 | 239.85 | 241.20 | 241.20 | -0.54% | 17,685 |
| Jul 22, 2026 | 247.85 | 247.85 | 241.35 | 242.50 | 242.50 | -1.50% | 90,666 |
| Jul 21, 2026 | 246.45 | 248.20 | 242.90 | 246.20 | 246.20 | 0.78% | 70,542 |
| Jul 20, 2026 | 244.80 | 247.40 | 242.85 | 244.30 | 244.30 | 0.02% | 19,332 |
| Jul 17, 2026 | 244.80 | 247.15 | 239.90 | 244.25 | 244.25 | -0.77% | 150,094 |
| Jul 16, 2026 | 247.85 | 250.00 | 243.00 | 246.15 | 246.15 | -2.84% | 186,336 |
| Jul 15, 2026 | 251.95 | 255.50 | 250.00 | 253.35 | 253.35 | 0.56% | 77,322 |
| Jul 14, 2026 | 254.05 | 256.40 | 249.45 | 251.95 | 251.95 | -1.74% | 96,207 |
| Jul 13, 2026 | 251.05 | 257.00 | 249.45 | 256.40 | 256.40 | 0.77% | 83,718 |
| Jul 10, 2026 | 253.00 | 255.95 | 251.50 | 254.45 | 254.45 | 1.62% | 47,920 |
| Jul 9, 2026 | 248.15 | 254.85 | 246.40 | 250.40 | 250.40 | 1.50% | 110,422 |
| Jul 8, 2026 | 250.30 | 252.65 | 244.00 | 246.70 | 246.70 | -1.44% | 128,714 |
| Jul 7, 2026 | 256.95 | 258.00 | 250.00 | 250.30 | 250.30 | -2.66% | 85,427 |
| Jul 6, 2026 | 254.60 | 257.50 | 252.85 | 257.15 | 257.15 | 0.96% | 79,339 |
| Jul 3, 2026 | 259.85 | 262.25 | 254.05 | 254.70 | 254.70 | -0.53% | 62,057 |
| Jul 2, 2026 | 257.30 | 259.45 | 254.60 | 256.05 | 256.05 | 0.51% | 138,574 |
| Jul 1, 2026 | 254.75 | 259.00 | 252.95 | 254.75 | 254.75 | -0.35% | 69,563 |
| Jun 30, 2026 | 263.00 | 263.20 | 254.80 | 255.65 | 255.65 | -2.37% | 40,108 |
| Jun 29, 2026 | 261.90 | 268.30 | 260.45 | 261.85 | 261.85 | -1.26% | 60,834 |
| Jun 25, 2026 | 266.55 | 269.00 | 264.70 | 265.20 | 265.20 | -0.38% | 46,092 |
| Jun 24, 2026 | 271.30 | 273.35 | 265.10 | 266.20 | 266.20 | -2.06% | 106,249 |
| Jun 23, 2026 | 277.15 | 277.15 | 271.00 | 271.80 | 271.80 | -1.93% | 69,002 |
| 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 |