Godavari Biorefineries Limited (NSE:GODAVARIB)
India · Delayed Price · Currency is INR 321.45
+10.35 (3.33%)
Apr 22, 2026, 3:29 PM IST
Godavari Biorefineries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 310.50 | 323.00 | 309.55 | 321.45 | 321.45 | 3.33% | 301,650 |
| Apr 21, 2026 | 315.10 | 318.35 | 309.35 | 311.10 | 311.10 | -0.84% | 189,407 |
| Apr 20, 2026 | 324.00 | 324.45 | 306.60 | 313.75 | 313.75 | -2.58% | 347,485 |
| Apr 17, 2026 | 317.15 | 328.90 | 315.15 | 322.05 | 322.05 | 1.91% | 564,336 |
| Apr 16, 2026 | 317.95 | 323.00 | 313.95 | 316.00 | 316.00 | 0.32% | 381,755 |
| Apr 15, 2026 | 319.00 | 340.00 | 311.25 | 315.00 | 315.00 | 0.72% | 1,682,966 |
| Apr 13, 2026 | 312.90 | 318.90 | 305.55 | 312.75 | 312.75 | -0.82% | 266,461 |
| Apr 10, 2026 | 312.90 | 320.00 | 306.00 | 315.35 | 315.35 | 2.29% | 267,881 |
| Apr 9, 2026 | 314.90 | 316.60 | 305.10 | 308.30 | 308.30 | -1.99% | 170,380 |
| Apr 8, 2026 | 313.00 | 323.60 | 309.25 | 314.55 | 314.55 | 3.18% | 388,480 |
| Apr 7, 2026 | 310.00 | 313.90 | 300.25 | 304.85 | 304.85 | -1.49% | 246,090 |
| Apr 6, 2026 | 312.25 | 315.45 | 304.10 | 309.45 | 309.45 | -0.86% | 197,075 |
| Apr 2, 2026 | 314.00 | 314.50 | 305.80 | 312.15 | 312.15 | -0.60% | 133,138 |
| Apr 1, 2026 | 303.00 | 318.65 | 303.00 | 314.05 | 314.05 | 6.37% | 199,870 |
| Mar 30, 2026 | 301.00 | 308.95 | 290.25 | 295.25 | 295.25 | -2.45% | 286,814 |
| Mar 27, 2026 | 312.80 | 316.10 | 300.00 | 302.65 | 302.65 | -3.11% | 317,323 |
| Mar 25, 2026 | 308.10 | 322.45 | 308.10 | 312.35 | 312.35 | 1.49% | 440,844 |
| Mar 24, 2026 | 309.00 | 314.70 | 302.55 | 307.75 | 307.75 | 1.79% | 254,789 |
| Mar 23, 2026 | 311.00 | 315.90 | 300.00 | 302.35 | 302.35 | -4.59% | 315,849 |
| Mar 20, 2026 | 314.00 | 337.80 | 312.00 | 316.90 | 316.90 | 1.54% | 1,228,308 |
| Mar 19, 2026 | 317.05 | 332.10 | 310.25 | 312.10 | 312.10 | -3.90% | 389,631 |
| Mar 18, 2026 | 305.05 | 342.55 | 304.75 | 324.75 | 324.75 | 5.58% | 1,879,595 |
| Mar 17, 2026 | 295.75 | 311.00 | 289.05 | 307.60 | 307.60 | 5.16% | 483,897 |
| Mar 16, 2026 | 282.00 | 297.00 | 280.20 | 292.50 | 292.50 | 3.78% | 241,809 |
| Mar 13, 2026 | 290.20 | 290.25 | 279.15 | 281.85 | 281.85 | -2.37% | 223,115 |
| 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 |