Godavari Biorefineries Limited (BOM:544279)
India · Delayed Price · Currency is INR 278.95
-13.40 (-4.58%)
At close: Mar 9, 2026
Godavari Biorefineries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 272.00 | 299.65 | 272.00 | 292.35 | 292.35 | 2.78% | 15,388 |
| Mar 5, 2026 | 285.70 | 287.80 | 279.05 | 284.45 | 284.45 | -0.44% | 17,064 |
| Mar 4, 2026 | 272.30 | 289.50 | 272.30 | 285.70 | 285.70 | 2.33% | 21,600 |
| Mar 2, 2026 | 288.70 | 288.70 | 272.60 | 279.20 | 279.20 | -4.97% | 14,658 |
| Feb 27, 2026 | 285.60 | 316.95 | 285.60 | 293.80 | 293.80 | 3.89% | 329,987 |
| Feb 26, 2026 | 272.75 | 286.95 | 272.00 | 282.80 | 282.80 | 2.13% | 11,997 |
| Feb 25, 2026 | 275.00 | 278.95 | 273.55 | 276.90 | 276.90 | 1.39% | 3,869 |
| Feb 24, 2026 | 281.00 | 281.00 | 267.45 | 273.10 | 273.10 | -3.10% | 9,920 |
| Feb 23, 2026 | 283.60 | 290.00 | 277.55 | 281.85 | 281.85 | -2.47% | 2,103 |
| Feb 20, 2026 | 278.00 | 293.00 | 276.90 | 289.00 | 289.00 | 4.11% | 6,166 |
| Feb 19, 2026 | 282.30 | 283.40 | 274.50 | 277.60 | 277.60 | -1.65% | 4,494 |
| Feb 18, 2026 | 274.75 | 298.00 | 274.75 | 282.25 | 282.25 | 0.64% | 9,668 |
| Feb 17, 2026 | 278.50 | 287.25 | 274.95 | 280.45 | 280.45 | 0.02% | 3,678 |
| Feb 16, 2026 | 260.00 | 281.60 | 260.00 | 280.40 | 280.40 | -1.35% | 4,869 |
| Feb 13, 2026 | 286.50 | 293.00 | 276.10 | 284.25 | 284.25 | -0.85% | 6,403 |
| Feb 12, 2026 | 291.60 | 293.35 | 284.35 | 286.70 | 286.70 | -2.42% | 4,731 |
| Feb 11, 2026 | 286.00 | 298.40 | 286.00 | 293.80 | 293.80 | 0.81% | 26,000 |
| Feb 10, 2026 | 289.70 | 300.00 | 286.65 | 291.45 | 291.45 | 0.26% | 13,655 |
| Feb 9, 2026 | 279.85 | 310.00 | 272.00 | 290.70 | 290.70 | 4.16% | 146,925 |
| Feb 6, 2026 | 254.05 | 295.25 | 250.30 | 279.10 | 279.10 | 9.19% | 346,781 |
| Feb 5, 2026 | 249.00 | 258.60 | 246.90 | 255.60 | 255.60 | 2.61% | 11,929 |
| Feb 4, 2026 | 244.15 | 251.10 | 244.15 | 249.10 | 249.10 | 0.63% | 1,668 |
| Feb 3, 2026 | 255.00 | 262.45 | 244.10 | 247.55 | 247.55 | 0.20% | 7,711 |
| Feb 2, 2026 | 250.65 | 250.65 | 243.70 | 247.05 | 247.05 | -1.91% | 9,242 |
| Feb 1, 2026 | 253.00 | 257.00 | 249.10 | 251.85 | 251.85 | -0.08% | 6,182 |
| Jan 30, 2026 | 236.60 | 253.00 | 234.50 | 252.05 | 252.05 | 5.02% | 17,475 |
| Jan 29, 2026 | 248.00 | 251.10 | 236.95 | 240.00 | 240.00 | -4.10% | 17,350 |
| Jan 28, 2026 | 274.10 | 274.10 | 246.70 | 250.25 | 250.25 | -0.69% | 5,924 |
| Jan 27, 2026 | 254.00 | 254.70 | 245.55 | 252.00 | 252.00 | -0.69% | 2,649 |
| Jan 23, 2026 | 248.00 | 257.25 | 247.00 | 253.75 | 253.75 | 0.87% | 3,986 |
| Jan 22, 2026 | 254.75 | 257.05 | 248.25 | 251.55 | 251.55 | -1.24% | 8,718 |
| Jan 21, 2026 | 257.25 | 261.35 | 251.90 | 254.70 | 254.70 | -1.01% | 9,298 |
| Jan 20, 2026 | 268.40 | 270.95 | 255.60 | 257.30 | 257.30 | -3.96% | 12,478 |
| Jan 19, 2026 | 272.00 | 272.30 | 266.10 | 267.90 | 267.90 | -1.78% | 8,582 |
| Jan 16, 2026 | 274.40 | 288.95 | 272.00 | 272.75 | 272.75 | -2.64% | 9,732 |
| Jan 14, 2026 | 278.20 | 282.95 | 278.20 | 280.15 | 280.15 | -0.04% | 4,566 |
| Jan 13, 2026 | 286.00 | 287.10 | 278.00 | 280.25 | 280.25 | -1.55% | 14,619 |
| Jan 12, 2026 | 267.85 | 286.00 | 267.85 | 284.65 | 284.65 | 3.70% | 10,893 |
| Jan 9, 2026 | 300.00 | 300.00 | 270.10 | 274.50 | 274.50 | -4.90% | 13,058 |
| Jan 8, 2026 | 289.95 | 296.05 | 287.55 | 288.65 | 288.65 | -0.93% | 14,976 |
| Jan 7, 2026 | 289.65 | 294.35 | 286.40 | 291.35 | 291.35 | -0.26% | 7,048 |
| Jan 6, 2026 | 290.55 | 297.65 | 286.75 | 292.10 | 292.10 | - | 16,771 |
| Jan 5, 2026 | 301.10 | 301.95 | 288.10 | 292.10 | 292.10 | -2.18% | 16,120 |
| Jan 2, 2026 | 293.55 | 303.50 | 286.70 | 298.60 | 298.60 | 3.45% | 29,380 |
| Jan 1, 2026 | 285.80 | 295.35 | 285.00 | 288.65 | 288.65 | 3.64% | 19,653 |
| Dec 31, 2025 | 278.05 | 283.00 | 278.00 | 278.50 | 278.50 | -1.36% | 5,012 |
| Dec 30, 2025 | 275.90 | 287.30 | 273.85 | 282.35 | 282.35 | 1.26% | 10,617 |
| Dec 29, 2025 | 284.05 | 291.60 | 277.00 | 278.85 | 278.85 | -3.86% | 6,270 |
| Dec 26, 2025 | 291.75 | 292.35 | 284.90 | 290.05 | 290.05 | -0.53% | 10,021 |
| Dec 24, 2025 | 265.05 | 300.00 | 265.05 | 291.60 | 291.60 | 8.44% | 105,680 |