Godavari Biorefineries Limited (BOM:544279)
India · Delayed Price · Currency is INR 244.15
-2.25 (-0.91%)
At close: Aug 21, 2026
BOM:544279 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 282.00 | 283.55 | 273.00 | 274.05 | 274.05 | -1.58% | 4,190 |
| Jul 24, 2026 | 272.00 | 280.25 | 272.00 | 278.45 | 278.45 | 0.60% | 9,491 |
| Jul 23, 2026 | 273.80 | 277.40 | 270.15 | 276.80 | 276.80 | 1.06% | 4,768 |
| Jul 22, 2026 | 280.00 | 280.00 | 271.65 | 273.90 | 273.90 | -1.95% | 7,593 |
| Jul 21, 2026 | 259.75 | 282.45 | 259.75 | 279.35 | 279.35 | 4.86% | 10,492 |
| Jul 20, 2026 | 256.55 | 268.95 | 253.55 | 266.40 | 266.40 | 3.68% | 11,648 |
| Jul 17, 2026 | 258.30 | 258.70 | 253.60 | 256.95 | 256.95 | -0.91% | 3,915 |
| Jul 16, 2026 | 265.75 | 266.50 | 258.00 | 259.30 | 259.30 | -1.69% | 14,955 |
| Jul 15, 2026 | 266.50 | 269.40 | 261.85 | 263.75 | 263.75 | 0.65% | 17,474 |
| Jul 14, 2026 | 264.45 | 270.60 | 259.35 | 262.05 | 262.05 | -1.87% | 10,453 |
| Jul 13, 2026 | 272.45 | 272.50 | 264.50 | 267.05 | 267.05 | -1.46% | 7,270 |
| Jul 10, 2026 | 268.25 | 273.00 | 266.15 | 271.00 | 271.00 | 1.96% | 12,553 |
| Jul 9, 2026 | 262.55 | 270.00 | 262.45 | 265.80 | 265.80 | 1.94% | 7,204 |
| Jul 8, 2026 | 265.35 | 268.50 | 256.35 | 260.75 | 260.75 | -1.40% | 4,781 |
| Jul 7, 2026 | 271.20 | 271.25 | 263.00 | 264.45 | 264.45 | -1.14% | 6,069 |
| Jul 6, 2026 | 271.85 | 274.00 | 266.75 | 267.50 | 267.50 | -1.80% | 8,899 |
| Jul 3, 2026 | 278.95 | 283.30 | 270.10 | 272.40 | 272.40 | -2.07% | 14,043 |
| Jul 2, 2026 | 283.60 | 285.50 | 276.00 | 278.15 | 278.15 | -1.54% | 11,570 |
| Jul 1, 2026 | 290.05 | 290.05 | 279.55 | 282.50 | 282.50 | -2.15% | 10,952 |
| Jun 30, 2026 | 278.35 | 289.00 | 278.15 | 288.70 | 288.70 | 3.79% | 12,555 |
| Jun 29, 2026 | 280.95 | 280.95 | 275.40 | 278.15 | 278.15 | -1.21% | 9,182 |
| Jun 25, 2026 | 287.10 | 290.55 | 279.10 | 281.55 | 281.55 | -2.00% | 4,804 |
| Jun 24, 2026 | 283.35 | 290.25 | 283.00 | 287.30 | 287.30 | -0.09% | 10,425 |
| Jun 23, 2026 | 294.15 | 297.85 | 283.50 | 287.55 | 287.55 | -2.34% | 8,608 |
| Jun 22, 2026 | 295.00 | 304.45 | 294.00 | 294.45 | 294.45 | 0.08% | 21,349 |
| Jun 19, 2026 | 293.15 | 299.65 | 287.95 | 294.20 | 294.20 | 0.38% | 17,727 |
| Jun 18, 2026 | 297.35 | 298.90 | 292.25 | 293.10 | 293.10 | -1.31% | 6,762 |
| Jun 17, 2026 | 306.35 | 308.85 | 295.00 | 297.00 | 297.00 | -1.25% | 13,642 |
| Jun 16, 2026 | 286.95 | 312.40 | 282.75 | 300.75 | 300.75 | 5.84% | 49,913 |
| Jun 15, 2026 | 288.85 | 296.70 | 282.10 | 284.15 | 284.15 | 2.07% | 20,868 |
| Jun 12, 2026 | 283.85 | 283.85 | 274.10 | 278.40 | 278.40 | 0.74% | 2,838 |