Godavari Biorefineries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	242.41	243.00	238.55	241.01	241.01	-0.95%	80,755
Sep 17, 2026	240.49	255.00	239.32	243.31	243.31	2.69%	1,431,064
Sep 16, 2026	226.63	258.87	224.00	236.94	236.94	4.55%	9,406,369
Sep 15, 2026	233.65	236.89	225.02	226.63	226.63	-3.00%	65,919
Sep 11, 2026	235.60	237.90	230.82	233.65	233.65	-0.92%	93,278
Sep 10, 2026	238.46	240.60	233.91	235.82	235.82	-1.11%	78,228
Sep 9, 2026	243.52	244.19	237.50	238.46	238.46	-2.42%	53,461
Sep 8, 2026	244.95	246.89	240.00	244.37	244.37	-0.24%	57,244
Sep 7, 2026	245.39	248.00	241.31	244.95	244.95	1.34%	86,089
Sep 4, 2026	246.85	246.85	240.50	241.70	241.70	-1.45%	53,060
Sep 3, 2026	237.70	249.70	236.61	245.25	245.25	3.35%	182,077
Sep 2, 2026	234.95	239.00	232.00	237.30	237.30	1.00%	31,043
Sep 1, 2026	234.35	237.21	231.29	234.95	234.95	0.26%	64,800
Aug 31, 2026	238.60	240.95	232.80	234.35	234.35	-1.97%	107,966
Aug 28, 2026	239.20	242.35	237.55	239.05	239.05	-0.04%	58,540
Aug 27, 2026	241.65	244.20	238.40	239.15	239.15	-1.65%	47,074
Aug 26, 2026	242.20	244.80	241.50	243.15	243.15	0.81%	72,877
Aug 25, 2026	242.05	243.00	239.00	241.20	241.20	0.15%	77,978
Aug 24, 2026	242.20	248.50	240.00	240.85	240.85	-1.39%	175,767
Aug 21, 2026	247.00	247.90	243.00	244.25	244.25	-0.63%	102,224
Aug 20, 2026	247.15	252.15	245.00	245.80	245.80	-0.55%	122,156
Aug 19, 2026	251.50	251.50	242.00	247.15	247.15	-1.26%	121,946
Aug 18, 2026	245.10	256.45	245.10	250.30	250.30	1.91%	248,159
Aug 17, 2026	247.00	247.00	242.20	245.60	245.60	-0.67%	147,087
Aug 14, 2026	254.60	259.10	245.80	247.25	247.25	-2.89%	203,153
Aug 13, 2026	260.35	262.05	253.10	254.60	254.60	-2.68%	126,213
Aug 12, 2026	270.95	272.75	260.00	261.60	261.60	-4.39%	416,516
Aug 11, 2026	241.90	279.65	239.75	273.60	273.60	13.95%	9,219,974
Aug 10, 2026	247.00	247.00	239.00	240.10	240.10	-2.77%	204,625
Aug 7, 2026	252.05	257.75	246.00	246.95	246.95	-3.29%	122,698
Aug 6, 2026	260.00	262.00	250.10	255.35	255.35	-4.51%	280,590
Aug 5, 2026	261.75	268.95	261.75	267.40	267.40	2.16%	108,981
Aug 4, 2026	260.10	263.35	260.10	261.75	261.75	0.42%	52,896
Aug 3, 2026	260.00	265.45	258.30	260.65	260.65	-0.10%	154,431
Jul 31, 2026	268.00	268.00	259.15	260.90	260.90	-2.21%	65,132
Jul 30, 2026	270.00	271.90	265.15	266.80	266.80	-0.84%	37,982
Jul 29, 2026	272.00	272.00	268.20	269.05	269.05	-0.22%	34,212
Jul 28, 2026	275.00	276.40	267.60	269.65	269.65	-1.55%	57,392
Jul 27, 2026	279.45	283.85	272.80	273.90	273.90	-1.79%	58,628
Jul 24, 2026	274.95	280.20	271.85	278.90	278.90	1.09%	82,909
Jul 23, 2026	275.85	278.90	270.30	275.90	275.90	0.58%	74,477
Jul 22, 2026	280.00	280.00	271.00	274.30	274.30	-2.09%	138,361
Jul 21, 2026	262.25	282.00	262.25	280.15	280.15	6.24%	232,985
Jul 20, 2026	256.60	268.45	253.80	263.70	263.70	2.85%	128,189
Jul 17, 2026	260.00	260.00	253.50	256.40	256.40	-1.06%	91,103
Jul 16, 2026	265.05	265.75	257.90	259.15	259.15	-1.58%	106,924
Jul 15, 2026	263.15	269.50	262.30	263.30	263.30	0.06%	111,380
Jul 14, 2026	266.90	271.00	259.00	263.15	263.15	-1.15%	134,328
Jul 13, 2026	271.35	271.35	263.30	266.20	266.20	-1.66%	128,989
Jul 10, 2026	269.90	274.85	266.15	270.70	270.70	1.79%	90,315