Godavari Biorefineries Limited (BOM:544279)
India · Delayed Price · Currency is INR 284.10
-14.95 (-5.00%)
At close: Sep 18, 2025
Godavari Biorefineries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 293.55 | 304.15 | 293.55 | 299.05 | 299.05 | 1.68% | 6,558 |
| Sep 16, 2025 | 300.35 | 300.35 | 292.60 | 294.10 | 294.10 | -0.15% | 5,519 |
| Sep 15, 2025 | 299.45 | 299.45 | 293.00 | 294.55 | 294.55 | 0.82% | 9,374 |
| Sep 12, 2025 | 289.00 | 294.40 | 285.00 | 292.15 | 292.15 | 2.04% | 9,358 |
| Sep 11, 2025 | 303.95 | 303.95 | 284.00 | 286.30 | 286.30 | -1.83% | 8,858 |
| Sep 10, 2025 | 292.00 | 301.15 | 290.00 | 291.65 | 291.65 | -2.75% | 14,431 |
| Sep 9, 2025 | 292.55 | 303.40 | 292.00 | 299.90 | 299.90 | 0.81% | 55,345 |
| Sep 8, 2025 | 289.40 | 298.50 | 283.00 | 297.50 | 297.50 | 4.64% | 17,705 |
| Sep 5, 2025 | 279.80 | 288.65 | 265.50 | 284.30 | 284.30 | 3.40% | 21,608 |
| Sep 4, 2025 | 292.00 | 292.00 | 274.60 | 274.95 | 274.95 | -4.88% | 18,507 |
| Sep 3, 2025 | 289.05 | 289.05 | 281.00 | 289.05 | 289.05 | 4.99% | 30,878 |
| Sep 2, 2025 | 275.30 | 275.30 | 275.30 | 275.30 | 275.30 | 5.00% | 7,309 |
| Sep 1, 2025 | 252.00 | 262.20 | 251.00 | 262.20 | 262.20 | 4.98% | 13,353 |
| Aug 29, 2025 | 245.00 | 255.50 | 245.00 | 249.75 | 249.75 | -0.16% | 5,510 |
| Aug 28, 2025 | 253.15 | 264.00 | 248.60 | 250.15 | 250.15 | -3.84% | 6,352 |
| Aug 26, 2025 | 260.00 | 266.80 | 252.50 | 260.15 | 260.15 | -1.59% | 6,997 |
| Aug 25, 2025 | 258.05 | 266.70 | 257.25 | 264.35 | 264.35 | 1.11% | 1,868 |
| Aug 22, 2025 | 257.10 | 264.95 | 257.10 | 261.45 | 261.45 | 0.35% | 5,754 |
| Aug 21, 2025 | 264.00 | 264.80 | 256.50 | 260.55 | 260.55 | -0.08% | 5,791 |
| Aug 20, 2025 | 264.00 | 272.00 | 258.50 | 260.75 | 260.75 | -3.52% | 13,056 |
| Aug 19, 2025 | 252.00 | 271.20 | 252.00 | 270.25 | 270.25 | 4.63% | 13,045 |
| Aug 18, 2025 | 271.85 | 271.85 | 252.30 | 258.30 | 258.30 | -1.82% | 9,956 |
| Aug 14, 2025 | 270.20 | 276.85 | 263.10 | 263.10 | 263.10 | -4.98% | 5,983 |
| Aug 13, 2025 | 275.55 | 289.00 | 270.25 | 276.90 | 276.90 | -2.65% | 10,299 |
| Aug 12, 2025 | 271.05 | 288.00 | 271.05 | 284.45 | 284.45 | 1.72% | 6,658 |
| Aug 11, 2025 | 285.35 | 287.00 | 275.00 | 279.65 | 279.65 | -2.00% | 5,265 |
| Aug 8, 2025 | 287.00 | 300.00 | 279.30 | 285.35 | 285.35 | -2.94% | 19,480 |
| Aug 7, 2025 | 294.20 | 305.00 | 289.60 | 294.00 | 294.00 | -0.71% | 3,440 |
| Aug 6, 2025 | 309.00 | 313.90 | 294.00 | 296.10 | 296.10 | -2.89% | 6,253 |
| Aug 5, 2025 | 310.00 | 310.00 | 292.20 | 304.90 | 304.90 | 0.33% | 7,110 |
| Aug 4, 2025 | 305.00 | 318.95 | 303.00 | 303.90 | 303.90 | -0.83% | 1,796 |
| Aug 1, 2025 | 316.35 | 316.90 | 305.00 | 306.45 | 306.45 | -3.13% | 5,681 |
| Jul 31, 2025 | 305.00 | 320.00 | 305.00 | 316.35 | 316.35 | 0.14% | 3,457 |
| Jul 30, 2025 | 310.00 | 324.00 | 310.00 | 315.90 | 315.90 | -1.53% | 5,004 |
| Jul 29, 2025 | 294.35 | 321.30 | 294.35 | 320.80 | 320.80 | 4.84% | 15,159 |
| Jul 28, 2025 | 306.10 | 328.00 | 303.00 | 306.00 | 306.00 | -4.05% | 8,211 |
| Jul 25, 2025 | 329.60 | 329.60 | 313.15 | 318.90 | 318.90 | -3.25% | 10,371 |
| Jul 24, 2025 | 352.00 | 352.00 | 326.60 | 329.60 | 329.60 | -3.93% | 13,647 |
| Jul 23, 2025 | 335.10 | 343.10 | 333.00 | 343.10 | 343.10 | 4.99% | 30,646 |
| Jul 22, 2025 | 307.50 | 326.80 | 303.10 | 326.80 | 326.80 | 5.00% | 15,165 |
| Jul 21, 2025 | 305.00 | 314.85 | 301.50 | 311.25 | 311.25 | 0.44% | 5,356 |
| Jul 18, 2025 | 319.70 | 330.00 | 302.00 | 309.90 | 309.90 | -2.10% | 12,326 |
| Jul 17, 2025 | 316.55 | 316.55 | 302.30 | 316.55 | 316.55 | 4.99% | 29,846 |
| Jul 16, 2025 | 301.50 | 301.50 | 301.50 | 301.50 | 301.50 | 5.00% | 1,611 |
| Jul 15, 2025 | 291.15 | 299.15 | 283.05 | 287.15 | 287.15 | -0.30% | 17,946 |
| Jul 14, 2025 | 274.30 | 288.00 | 271.00 | 288.00 | 288.00 | 4.99% | 23,482 |
| Jul 11, 2025 | 272.50 | 289.00 | 270.55 | 274.30 | 274.30 | -1.97% | 12,820 |
| Jul 10, 2025 | 273.00 | 289.00 | 271.25 | 279.80 | 279.80 | -0.20% | 17,136 |
| Jul 9, 2025 | 270.00 | 280.40 | 270.00 | 280.35 | 280.35 | 4.98% | 47,170 |
| Jul 8, 2025 | 254.35 | 267.05 | 247.05 | 267.05 | 267.05 | 4.99% | 34,539 |