Godavari Biorefineries Limited (NSE:GODAVARIB)
India · Delayed Price · Currency is INR 261.40
-4.80 (-1.80%)
Last updated: Sep 29, 2025, 12:04 PM IST
Godavari Biorefineries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 267.00 | 276.67 | 265.06 | 266.25 | 266.25 | -0.12% | 42,261 |
| Sep 25, 2025 | 276.75 | 276.75 | 265.86 | 266.57 | 266.57 | -1.57% | 33,000 |
| Sep 24, 2025 | 275.00 | 278.90 | 268.52 | 270.81 | 270.81 | -2.90% | 73,176 |
| Sep 23, 2025 | 278.26 | 285.99 | 274.93 | 278.90 | 278.90 | 0.73% | 59,447 |
| Sep 22, 2025 | 272.25 | 282.98 | 270.00 | 276.88 | 276.88 | -0.81% | 65,487 |
| Sep 19, 2025 | 279.05 | 287.65 | 277.00 | 279.14 | 279.14 | -1.42% | 62,651 |
| Sep 18, 2025 | 298.12 | 299.61 | 283.16 | 283.16 | 283.16 | -5.00% | 64,318 |
| Sep 17, 2025 | 295.03 | 303.57 | 293.97 | 298.07 | 298.07 | 1.03% | 63,395 |
| Sep 16, 2025 | 299.80 | 299.80 | 293.00 | 295.03 | 295.03 | -0.02% | 32,892 |
| Sep 15, 2025 | 298.00 | 299.03 | 292.60 | 295.08 | 295.08 | 1.03% | 54,095 |
| Sep 12, 2025 | 299.12 | 299.12 | 285.00 | 292.06 | 292.06 | 2.52% | 55,232 |
| Sep 11, 2025 | 294.80 | 299.00 | 282.99 | 284.88 | 284.88 | -2.50% | 48,634 |
| Sep 10, 2025 | 292.00 | 301.99 | 289.50 | 292.18 | 292.18 | -2.53% | 80,147 |
| Sep 9, 2025 | 300.00 | 304.00 | 290.00 | 299.77 | 299.77 | 0.63% | 94,506 |
| Sep 8, 2025 | 284.00 | 298.03 | 278.00 | 297.90 | 297.90 | 4.95% | 98,760 |
| Sep 5, 2025 | 273.73 | 287.40 | 267.00 | 283.84 | 283.84 | 3.70% | 85,809 |
| Sep 4, 2025 | 284.00 | 294.00 | 271.62 | 273.72 | 273.72 | -4.27% | 74,094 |
| Sep 3, 2025 | 285.92 | 285.92 | 285.92 | 285.92 | 285.92 | 5.00% | 31,364 |
| Sep 2, 2025 | 272.31 | 272.31 | 272.31 | 272.31 | 272.31 | 5.00% | 6,164 |
| Sep 1, 2025 | 252.00 | 259.35 | 247.00 | 259.35 | 259.35 | 5.00% | 13,652 |
| Aug 29, 2025 | 256.60 | 256.60 | 245.00 | 247.00 | 247.00 | -0.74% | 26,068 |
| Aug 28, 2025 | 252.20 | 261.10 | 248.15 | 248.85 | 248.85 | -3.64% | 41,267 |
| Aug 26, 2025 | 260.10 | 267.50 | 256.50 | 258.25 | 258.25 | -1.94% | 27,949 |
| Aug 25, 2025 | 258.05 | 265.00 | 258.05 | 263.35 | 263.35 | 0.55% | 18,678 |
| Aug 22, 2025 | 257.10 | 263.90 | 257.10 | 261.90 | 261.90 | 0.92% | 65,484 |
| Aug 21, 2025 | 265.80 | 265.80 | 258.20 | 259.50 | 259.50 | -0.35% | 27,576 |
| Aug 20, 2025 | 274.00 | 274.00 | 258.50 | 260.40 | 260.40 | -2.78% | 52,969 |
| Aug 19, 2025 | 261.00 | 268.00 | 254.10 | 267.85 | 267.85 | 4.94% | 66,045 |
| Aug 18, 2025 | 263.00 | 272.95 | 251.05 | 255.25 | 255.25 | -2.91% | 49,627 |
| Aug 14, 2025 | 276.70 | 278.00 | 259.20 | 262.90 | 262.90 | -3.65% | 26,524 |
| Aug 13, 2025 | 289.95 | 289.95 | 269.75 | 272.85 | 272.85 | -3.91% | 65,428 |
| Aug 12, 2025 | 278.95 | 288.00 | 275.00 | 283.95 | 283.95 | 2.79% | 17,067 |
| Aug 11, 2025 | 278.00 | 290.00 | 272.00 | 276.25 | 276.25 | -3.51% | 49,390 |
| Aug 8, 2025 | 287.00 | 298.00 | 282.15 | 286.30 | 286.30 | -3.60% | 83,423 |
| Aug 7, 2025 | 296.00 | 302.00 | 288.00 | 297.00 | 297.00 | -0.40% | 26,761 |
| Aug 6, 2025 | 306.45 | 309.40 | 294.00 | 298.20 | 298.20 | -2.69% | 42,413 |
| Aug 5, 2025 | 303.00 | 311.80 | 303.00 | 306.45 | 306.45 | 1.17% | 15,205 |
| Aug 4, 2025 | 306.85 | 314.90 | 300.00 | 302.90 | 302.90 | -1.29% | 28,722 |
| Aug 1, 2025 | 308.05 | 315.50 | 305.95 | 306.85 | 306.85 | -1.70% | 23,238 |
| Jul 31, 2025 | 308.00 | 317.13 | 306.05 | 312.16 | 312.16 | -1.57% | 28,997 |
| Jul 30, 2025 | 314.00 | 323.00 | 313.00 | 317.13 | 317.13 | -0.79% | 31,897 |
| Jul 29, 2025 | 306.16 | 321.46 | 304.50 | 319.64 | 319.64 | 4.40% | 82,365 |
| Jul 28, 2025 | 314.67 | 329.80 | 303.52 | 306.16 | 306.16 | -2.70% | 67,612 |
| Jul 25, 2025 | 320.00 | 330.00 | 314.28 | 314.66 | 314.66 | -4.89% | 79,499 |
| Jul 24, 2025 | 344.80 | 348.70 | 327.90 | 330.83 | 330.83 | -3.77% | 123,742 |
| Jul 23, 2025 | 341.96 | 343.80 | 333.33 | 343.80 | 343.80 | 5.00% | 321,089 |
| Jul 22, 2025 | 311.84 | 327.43 | 303.00 | 327.43 | 327.43 | 5.00% | 144,246 |
| Jul 21, 2025 | 312.00 | 315.00 | 302.00 | 311.84 | 311.84 | 0.36% | 53,321 |
| Jul 18, 2025 | 320.50 | 320.50 | 305.00 | 310.73 | 310.73 | -2.30% | 88,850 |
| Jul 17, 2025 | 315.00 | 318.59 | 306.00 | 318.04 | 318.04 | 4.82% | 278,379 |