Godavari Biorefineries Limited (BOM:544279)
India · Delayed Price · Currency is INR 284.90
-0.15 (-0.05%)
At close: May 27, 2026
BOM:544279 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 315.05 | 315.05 | 308.55 | 309.55 | 309.55 | -0.96% | 32,384 |
| May 6, 2026 | 318.55 | 318.55 | 308.95 | 312.55 | 312.55 | -0.59% | 8,554 |
| May 5, 2026 | 315.00 | 317.45 | 311.90 | 314.40 | 314.40 | 0.30% | 9,605 |
| May 4, 2026 | 318.35 | 324.00 | 310.00 | 313.45 | 313.45 | -1.52% | 22,665 |
| Apr 30, 2026 | 319.90 | 323.55 | 316.70 | 318.30 | 318.30 | -0.70% | 8,244 |
| Apr 29, 2026 | 320.75 | 329.30 | 318.05 | 320.55 | 320.55 | 1.41% | 11,166 |
| Apr 28, 2026 | 327.60 | 331.00 | 313.85 | 316.10 | 316.10 | -3.60% | 20,048 |
| Apr 27, 2026 | 339.60 | 339.60 | 326.15 | 327.90 | 327.90 | -1.58% | 16,891 |
| Apr 24, 2026 | 340.55 | 353.50 | 326.20 | 333.15 | 333.15 | -0.55% | 53,623 |
| Apr 23, 2026 | 320.05 | 345.00 | 320.00 | 335.00 | 335.00 | 4.02% | 69,682 |
| Apr 22, 2026 | 315.35 | 323.55 | 310.55 | 322.05 | 322.05 | 3.54% | 11,212 |
| Apr 21, 2026 | 316.80 | 319.95 | 309.75 | 311.05 | 311.05 | -0.50% | 8,730 |
| Apr 20, 2026 | 324.55 | 324.55 | 307.30 | 312.60 | 312.60 | -2.66% | 6,646 |
| Apr 17, 2026 | 316.10 | 328.05 | 315.95 | 321.15 | 321.15 | 1.68% | 12,715 |
| Apr 16, 2026 | 315.55 | 322.90 | 314.15 | 315.85 | 315.85 | 0.06% | 18,285 |
| Apr 15, 2026 | 315.90 | 340.50 | 311.75 | 315.65 | 315.65 | 1.04% | 43,731 |
| Apr 13, 2026 | 314.85 | 318.00 | 304.95 | 312.40 | 312.40 | -1.01% | 31,414 |
| Apr 10, 2026 | 312.85 | 320.00 | 306.10 | 315.60 | 315.60 | 2.48% | 13,936 |
| Apr 9, 2026 | 322.65 | 322.65 | 305.00 | 307.95 | 307.95 | -2.08% | 6,019 |
| Apr 8, 2026 | 307.85 | 322.85 | 307.85 | 314.50 | 314.50 | 3.40% | 9,418 |
| Apr 7, 2026 | 309.00 | 313.30 | 301.00 | 304.15 | 304.15 | -1.76% | 8,456 |
| Apr 6, 2026 | 310.10 | 315.25 | 303.55 | 309.60 | 309.60 | -0.94% | 9,144 |
| Apr 2, 2026 | 308.15 | 314.85 | 306.05 | 312.55 | 312.55 | -0.35% | 6,314 |
| Apr 1, 2026 | 295.00 | 318.75 | 295.00 | 313.65 | 313.65 | 5.45% | 7,667 |
| Mar 30, 2026 | 301.00 | 308.95 | 293.45 | 297.45 | 297.45 | -1.77% | 16,860 |
| Mar 27, 2026 | 311.30 | 317.15 | 300.60 | 302.80 | 302.80 | -3.17% | 65,407 |
| Mar 25, 2026 | 313.20 | 322.45 | 309.35 | 312.70 | 312.70 | 1.69% | 22,824 |
| Mar 24, 2026 | 309.80 | 313.35 | 302.95 | 307.50 | 307.50 | 1.75% | 12,422 |
| Mar 23, 2026 | 314.95 | 316.00 | 300.55 | 302.20 | 302.20 | -4.89% | 22,150 |
| Mar 20, 2026 | 312.30 | 337.50 | 312.30 | 317.75 | 317.75 | 1.75% | 61,809 |
| Mar 19, 2026 | 321.10 | 332.60 | 311.15 | 312.30 | 312.30 | -3.72% | 29,611 |
| Mar 18, 2026 | 303.15 | 342.00 | 303.15 | 324.35 | 324.35 | 5.22% | 94,070 |
| Mar 17, 2026 | 298.50 | 311.00 | 288.70 | 308.25 | 308.25 | 5.29% | 21,751 |
| Mar 16, 2026 | 282.60 | 296.05 | 280.00 | 292.75 | 292.75 | 3.68% | 16,246 |
| Mar 13, 2026 | 286.05 | 288.00 | 279.30 | 282.35 | 282.35 | -2.30% | 14,111 |
| Mar 12, 2026 | 293.60 | 295.60 | 286.80 | 289.00 | 289.00 | -2.27% | 15,029 |