Godavari Biorefineries Limited (BOM:544279)
India · Delayed Price · Currency is INR 226.30
-3.20 (-1.39%)
At close: Oct 7, 2026
BOM:544279 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 228.95 | 228.95 | 224.60 | 226.30 | 226.30 | -1.39% | 6,650 |
| Oct 6, 2026 | 226.40 | 231.20 | 225.60 | 229.50 | 229.50 | 1.82% | 7,719 |
| Oct 5, 2026 | 229.05 | 232.75 | 224.00 | 225.40 | 225.40 | -1.57% | 8,349 |
| Oct 1, 2026 | 229.70 | 231.90 | 224.65 | 229.00 | 229.00 | -1.38% | 7,391 |
| Sep 30, 2026 | 232.75 | 236.95 | 228.00 | 232.20 | 232.20 | -1.67% | 21,680 |
| Sep 29, 2026 | 228.50 | 237.40 | 226.05 | 236.15 | 236.15 | 2.96% | 5,592 |
| Sep 28, 2026 | 238.00 | 238.00 | 228.45 | 229.35 | 229.35 | -3.27% | 12,642 |
| Sep 25, 2026 | 237.35 | 239.35 | 235.45 | 237.10 | 237.10 | -0.75% | 5,483 |
| Sep 24, 2026 | 239.00 | 241.75 | 234.90 | 238.90 | 238.90 | -0.19% | 7,528 |
| Sep 23, 2026 | 244.55 | 244.95 | 238.60 | 239.35 | 239.35 | -1.97% | 14,250 |
| Sep 22, 2026 | 243.95 | 245.00 | 241.05 | 244.15 | 244.15 | 0.70% | 7,014 |
| Sep 21, 2026 | 242.40 | 246.05 | 241.65 | 242.45 | 242.45 | 0.96% | 5,286 |
| Sep 18, 2026 | 242.80 | 243.00 | 238.70 | 240.15 | 240.15 | -1.11% | 6,236 |
| Sep 17, 2026 | 240.45 | 255.00 | 239.90 | 242.85 | 242.85 | 3.14% | 124,223 |
| Sep 16, 2026 | 226.30 | 258.50 | 224.00 | 235.45 | 235.45 | 3.68% | 247,512 |
| Sep 15, 2026 | 234.90 | 235.70 | 225.65 | 227.10 | 227.10 | -3.44% | 7,792 |
| Sep 11, 2026 | 233.40 | 238.80 | 230.35 | 235.20 | 235.20 | 0.21% | 7,843 |
| Sep 10, 2026 | 239.85 | 240.30 | 234.00 | 234.70 | 234.70 | -1.78% | 8,883 |
| Sep 9, 2026 | 243.05 | 244.05 | 238.00 | 238.95 | 238.95 | -2.37% | 7,364 |
| Sep 8, 2026 | 244.40 | 246.15 | 240.00 | 244.75 | 244.75 | -0.20% | 17,206 |
| Sep 7, 2026 | 243.75 | 247.60 | 241.45 | 245.25 | 245.25 | 1.32% | 12,585 |
| Sep 4, 2026 | 243.60 | 245.10 | 240.55 | 242.05 | 242.05 | -1.24% | 7,090 |
| Sep 3, 2026 | 237.65 | 249.60 | 237.15 | 245.10 | 245.10 | 3.35% | 43,308 |
| Sep 2, 2026 | 233.10 | 238.50 | 231.40 | 237.15 | 237.15 | 0.79% | 6,695 |
| Sep 1, 2026 | 237.55 | 237.55 | 232.50 | 235.30 | 235.30 | 0.51% | 5,029 |
| Aug 31, 2026 | 236.80 | 239.00 | 232.90 | 234.10 | 234.10 | -2.60% | 13,245 |
| Aug 28, 2026 | 237.85 | 242.35 | 237.85 | 240.35 | 240.35 | 0.44% | 4,719 |
| Aug 27, 2026 | 243.45 | 243.45 | 239.00 | 239.30 | 239.30 | -1.70% | 4,581 |
| Aug 26, 2026 | 244.50 | 244.50 | 239.00 | 243.45 | 243.45 | 0.95% | 8,387 |
| Aug 25, 2026 | 242.75 | 243.50 | 239.00 | 241.15 | 241.15 | -0.17% | 12,497 |
| Aug 24, 2026 | 242.00 | 247.95 | 240.10 | 241.55 | 241.55 | -1.06% | 6,472 |
| Aug 21, 2026 | 246.65 | 248.05 | 243.15 | 244.15 | 244.15 | -0.91% | 6,288 |
| Aug 20, 2026 | 245.95 | 252.10 | 244.55 | 246.40 | 246.40 | -0.48% | 14,790 |
| Aug 19, 2026 | 247.15 | 249.85 | 245.20 | 247.60 | 247.60 | -1.06% | 8,828 |
| Aug 18, 2026 | 246.10 | 255.95 | 245.85 | 250.25 | 250.25 | 1.69% | 18,821 |
| Aug 17, 2026 | 245.80 | 247.50 | 242.25 | 246.10 | 246.10 | -0.40% | 6,146 |
| Aug 14, 2026 | 254.00 | 258.15 | 246.00 | 247.10 | 247.10 | -3.08% | 8,960 |
| Aug 13, 2026 | 261.20 | 261.20 | 254.00 | 254.95 | 254.95 | -2.43% | 8,853 |
| Aug 12, 2026 | 271.35 | 271.55 | 260.00 | 261.30 | 261.30 | -4.50% | 45,133 |
| Aug 11, 2026 | 239.90 | 280.00 | 239.90 | 273.60 | 273.60 | 13.91% | 259,722 |
| Aug 10, 2026 | 248.00 | 248.00 | 239.90 | 240.20 | 240.20 | -2.87% | 26,145 |
| Aug 7, 2026 | 255.90 | 255.95 | 245.90 | 247.30 | 247.30 | -3.30% | 11,010 |
| Aug 6, 2026 | 257.20 | 262.05 | 250.10 | 255.75 | 255.75 | -4.34% | 24,290 |
| Aug 5, 2026 | 261.45 | 269.30 | 261.45 | 267.35 | 267.35 | 2.12% | 9,316 |
| Aug 4, 2026 | 261.55 | 263.00 | 260.05 | 261.80 | 261.80 | 0.60% | 5,888 |
| Aug 3, 2026 | 267.85 | 267.85 | 258.85 | 260.25 | 260.25 | -0.50% | 8,931 |
| Jul 31, 2026 | 267.25 | 267.95 | 260.00 | 261.55 | 261.55 | -2.13% | 8,493 |
| Jul 30, 2026 | 269.35 | 271.55 | 265.55 | 267.25 | 267.25 | -0.85% | 5,287 |
| Jul 29, 2026 | 271.20 | 271.30 | 267.75 | 269.55 | 269.55 | 0.02% | 4,293 |
| Jul 28, 2026 | 272.15 | 274.70 | 268.80 | 269.50 | 269.50 | -1.66% | 4,514 |