Godavari Biorefineries Limited (BOM:544279)
India · Delayed Price · Currency is INR 266.40
+9.45 (3.68%)
At close: Jul 20, 2026
BOM:544279 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 274.30 | 278.40 | 274.30 | 276.35 | 276.35 | -0.68% | 4,300 |
| Jun 10, 2026 | 284.50 | 285.35 | 276.35 | 278.25 | 278.25 | -1.71% | 3,867 |
| Jun 9, 2026 | 277.10 | 284.75 | 276.90 | 283.10 | 283.10 | 2.33% | 7,285 |
| Jun 8, 2026 | 272.85 | 280.85 | 272.85 | 276.65 | 276.65 | 0.05% | 5,646 |
| Jun 5, 2026 | 281.05 | 286.50 | 273.10 | 276.50 | 276.50 | -1.83% | 18,489 |
| Jun 4, 2026 | 269.90 | 284.00 | 269.90 | 281.65 | 281.65 | 2.62% | 25,141 |
| Jun 3, 2026 | 276.85 | 276.85 | 266.30 | 274.45 | 274.45 | -0.20% | 18,042 |
| Jun 2, 2026 | 273.20 | 281.95 | 270.05 | 275.00 | 275.00 | -0.15% | 24,579 |
| Jun 1, 2026 | 280.10 | 282.40 | 272.00 | 275.40 | 275.40 | -2.06% | 18,319 |
| May 29, 2026 | 287.80 | 287.80 | 278.30 | 281.20 | 281.20 | -1.30% | 22,014 |
| May 27, 2026 | 282.35 | 288.55 | 280.90 | 284.90 | 284.90 | -0.05% | 14,210 |
| May 26, 2026 | 293.15 | 299.55 | 278.55 | 285.05 | 285.05 | -2.71% | 31,633 |
| May 25, 2026 | 313.00 | 313.05 | 291.00 | 293.00 | 293.00 | -7.64% | 29,277 |
| May 22, 2026 | 323.20 | 330.85 | 314.00 | 317.25 | 317.25 | -2.14% | 14,970 |
| May 21, 2026 | 330.85 | 330.85 | 320.55 | 324.20 | 324.20 | -0.84% | 10,971 |
| May 20, 2026 | 311.20 | 328.45 | 308.10 | 326.95 | 326.95 | 4.46% | 20,862 |
| May 19, 2026 | 305.85 | 320.00 | 305.85 | 313.00 | 313.00 | 2.54% | 8,419 |
| May 18, 2026 | 301.40 | 308.60 | 300.60 | 305.25 | 305.25 | 2.24% | 12,057 |
| May 15, 2026 | 296.00 | 305.85 | 296.00 | 298.55 | 298.55 | 0.64% | 11,946 |
| May 14, 2026 | 300.45 | 303.00 | 295.95 | 296.65 | 296.65 | -2.21% | 3,605 |
| May 13, 2026 | 294.05 | 305.70 | 290.55 | 303.35 | 303.35 | 2.88% | 15,836 |
| May 12, 2026 | 298.35 | 308.05 | 293.65 | 294.85 | 294.85 | -3.61% | 14,148 |
| May 11, 2026 | 308.25 | 311.15 | 303.10 | 305.90 | 305.90 | -2.42% | 15,995 |
| May 8, 2026 | 307.50 | 314.05 | 307.50 | 313.50 | 313.50 | 1.28% | 9,174 |