Godavari Biorefineries Limited (NSE:GODAVARIB)
India · Delayed Price · Currency is INR 280.00
-1.30 (-0.46%)
Feb 19, 2026, 3:30 PM IST
Godavari Biorefineries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 30, 2025 | 279.00 | 288.00 | 273.36 | 281.11 | 281.11 | 0.93% | 206,215 |
| Dec 29, 2025 | 290.00 | 291.89 | 275.00 | 278.52 | 278.52 | -4.01% | 161,694 |
| Dec 26, 2025 | 293.50 | 293.50 | 285.00 | 290.16 | 290.16 | -0.52% | 137,311 |
| Dec 24, 2025 | 271.30 | 300.98 | 271.30 | 291.69 | 291.69 | 7.47% | 1,136,869 |
| Dec 23, 2025 | 266.50 | 275.12 | 262.00 | 271.42 | 271.42 | 1.72% | 107,213 |
| Dec 22, 2025 | 270.99 | 271.00 | 265.22 | 266.84 | 266.84 | -1.53% | 48,323 |
| Dec 19, 2025 | 272.00 | 274.54 | 269.00 | 270.99 | 270.99 | -0.13% | 97,088 |
| Dec 18, 2025 | 273.95 | 278.00 | 270.48 | 271.34 | 271.34 | -0.42% | 181,397 |
| Dec 17, 2025 | 273.00 | 280.42 | 266.00 | 272.48 | 272.48 | 0.84% | 238,824 |
| Dec 16, 2025 | 273.00 | 273.08 | 265.50 | 270.21 | 270.21 | 1.76% | 128,666 |
| Dec 15, 2025 | 253.54 | 272.00 | 253.54 | 265.54 | 265.54 | 4.76% | 363,369 |
| Dec 12, 2025 | 252.00 | 263.39 | 250.28 | 253.47 | 253.47 | 1.13% | 117,416 |
| Dec 11, 2025 | 243.44 | 255.55 | 240.30 | 250.63 | 250.63 | 2.49% | 259,124 |
| Dec 10, 2025 | 243.00 | 249.00 | 242.00 | 244.55 | 244.55 | 0.12% | 95,493 |
| Dec 9, 2025 | 234.00 | 253.00 | 227.42 | 244.25 | 244.25 | 3.98% | 314,604 |