Godavari Biorefineries Limited (NSE:GODAVARIB)
India · Delayed Price · Currency is INR 288.70
-6.35 (-2.15%)
At close: Mar 12, 2026
Godavari Biorefineries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 295.05 | 295.70 | 286.40 | 288.70 | 288.70 | -2.15% | 207,340 |
| Mar 11, 2026 | 306.95 | 314.25 | 292.60 | 295.05 | 295.05 | -3.45% | 494,615 |
| Mar 10, 2026 | 281.95 | 308.30 | 279.85 | 305.60 | 305.60 | 9.53% | 713,134 |
| Mar 9, 2026 | 288.00 | 292.95 | 276.00 | 279.00 | 279.00 | -4.27% | 374,125 |
| Mar 6, 2026 | 281.70 | 299.70 | 281.00 | 291.45 | 291.45 | 2.73% | 350,045 |
| Mar 5, 2026 | 285.45 | 291.15 | 279.50 | 283.70 | 283.70 | -0.70% | 171,512 |
| Mar 4, 2026 | 275.00 | 289.40 | 273.00 | 285.70 | 285.70 | 2.51% | 382,192 |
| Mar 2, 2026 | 280.00 | 287.20 | 272.40 | 278.70 | 278.70 | -5.41% | 406,817 |
| Feb 27, 2026 | 289.50 | 317.00 | 286.95 | 294.65 | 294.65 | 3.91% | 5,557,517 |
| Feb 26, 2026 | 276.30 | 286.35 | 271.85 | 283.55 | 283.55 | 2.25% | 391,066 |
| Feb 25, 2026 | 274.00 | 279.30 | 273.25 | 277.30 | 277.30 | 1.61% | 61,625 |
| Feb 24, 2026 | 280.30 | 280.30 | 267.55 | 272.90 | 272.90 | -2.83% | 113,048 |
| Feb 23, 2026 | 292.00 | 292.85 | 277.40 | 280.85 | 280.85 | -2.89% | 109,397 |
| Feb 20, 2026 | 278.00 | 293.50 | 276.55 | 289.20 | 289.20 | 3.88% | 240,853 |
| Feb 19, 2026 | 283.55 | 284.20 | 274.50 | 278.40 | 278.40 | -1.03% | 158,449 |
| Feb 18, 2026 | 280.35 | 298.40 | 279.50 | 281.30 | 281.30 | 0.34% | 254,050 |
| Feb 17, 2026 | 274.05 | 288.90 | 273.35 | 280.35 | 280.35 | 0.45% | 115,663 |
| Feb 16, 2026 | 280.00 | 281.40 | 272.75 | 279.10 | 279.10 | -1.83% | 132,366 |
| Feb 13, 2026 | 285.00 | 294.95 | 275.30 | 284.30 | 284.30 | -0.79% | 229,384 |
| Feb 12, 2026 | 295.00 | 295.10 | 284.75 | 286.55 | 286.55 | -2.90% | 154,519 |
| Feb 11, 2026 | 290.80 | 299.20 | 287.05 | 295.10 | 295.10 | 1.53% | 242,149 |
| Feb 10, 2026 | 288.65 | 300.50 | 286.05 | 290.65 | 290.65 | -0.10% | 331,821 |
| Feb 9, 2026 | 278.90 | 310.00 | 272.45 | 290.95 | 290.95 | 4.23% | 1,898,302 |
| Feb 6, 2026 | 255.00 | 296.00 | 250.05 | 279.15 | 279.15 | 9.62% | 3,379,163 |
| Feb 5, 2026 | 248.70 | 257.90 | 247.00 | 254.65 | 254.65 | 1.80% | 35,519 |
| Feb 4, 2026 | 246.90 | 252.00 | 245.00 | 250.15 | 250.15 | 1.69% | 81,516 |
| Feb 3, 2026 | 254.90 | 262.00 | 244.50 | 246.00 | 246.00 | -0.16% | 148,493 |
| Feb 2, 2026 | 250.90 | 250.90 | 243.35 | 246.40 | 246.40 | -1.79% | 54,436 |
| Feb 1, 2026 | 256.00 | 257.10 | 249.00 | 250.90 | 250.90 | -0.32% | 55,079 |
| Jan 30, 2026 | 240.00 | 253.00 | 234.55 | 251.70 | 251.70 | 5.05% | 86,905 |
| Jan 29, 2026 | 251.00 | 251.05 | 236.00 | 239.60 | 239.60 | -4.24% | 179,505 |
| Jan 28, 2026 | 248.50 | 255.90 | 245.35 | 250.20 | 250.20 | -0.54% | 98,791 |
| Jan 27, 2026 | 254.65 | 255.90 | 245.90 | 251.55 | 251.55 | -1.22% | 93,363 |
| Jan 23, 2026 | 251.50 | 259.70 | 246.00 | 254.65 | 254.65 | 1.23% | 70,689 |
| Jan 22, 2026 | 257.95 | 258.05 | 248.45 | 251.55 | 251.55 | -0.93% | 106,417 |
| Jan 21, 2026 | 256.65 | 261.10 | 252.00 | 253.90 | 253.90 | -1.30% | 86,965 |
| Jan 20, 2026 | 267.15 | 270.00 | 255.00 | 257.25 | 257.25 | -3.67% | 81,471 |
| Jan 19, 2026 | 269.30 | 272.95 | 266.05 | 267.05 | 267.05 | -2.14% | 45,937 |
| Jan 16, 2026 | 279.40 | 289.40 | 271.15 | 272.90 | 272.90 | -2.54% | 99,214 |
| Jan 14, 2026 | 279.00 | 282.85 | 278.95 | 280.00 | 280.00 | 0.14% | 29,875 |
| Jan 13, 2026 | 290.50 | 290.50 | 277.25 | 279.60 | 279.60 | -1.55% | 195,988 |
| Jan 12, 2026 | 278.60 | 286.00 | 271.00 | 284.00 | 284.00 | 3.92% | 264,280 |
| Jan 9, 2026 | 290.00 | 290.00 | 268.55 | 273.30 | 273.30 | -5.53% | 128,500 |
| Jan 8, 2026 | 290.05 | 297.00 | 286.75 | 289.30 | 289.30 | -0.57% | 109,864 |
| Jan 7, 2026 | 289.05 | 294.50 | 286.00 | 290.95 | 290.95 | -0.41% | 86,294 |
| Jan 6, 2026 | 292.00 | 297.80 | 286.50 | 292.15 | 292.15 | -0.27% | 119,241 |
| Jan 5, 2026 | 301.00 | 303.55 | 288.20 | 292.95 | 292.95 | -2.12% | 153,968 |
| Jan 2, 2026 | 288.65 | 304.00 | 286.45 | 299.30 | 299.30 | 3.69% | 347,709 |
| Jan 1, 2026 | 285.00 | 295.90 | 284.80 | 288.65 | 288.65 | 3.36% | 204,851 |
| Dec 31, 2025 | 281.99 | 283.13 | 278.00 | 279.26 | 279.26 | -0.66% | 44,662 |