Godavari Biorefineries Limited (NSE:GODAVARIB)
India · Delayed Price · Currency is INR 270.80
-4.20 (-1.53%)
Jun 3, 2026, 3:30 PM IST
Godavari Biorefineries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 275.00 | 275.75 | 262.00 | 270.80 | 270.80 | -1.53% | 103,147 |
| Jun 2, 2026 | 275.40 | 281.45 | 270.00 | 275.00 | 275.00 | - | 123,713 |
| Jun 1, 2026 | 280.50 | 282.55 | 271.30 | 275.00 | 275.00 | -1.96% | 104,135 |
| May 29, 2026 | 284.05 | 287.75 | 278.80 | 280.50 | 280.50 | -1.25% | 182,884 |
| May 27, 2026 | 283.85 | 288.05 | 280.90 | 284.05 | 284.05 | 0.07% | 107,903 |
| May 26, 2026 | 296.60 | 299.00 | 278.25 | 283.85 | 283.85 | -3.09% | 480,259 |
| May 25, 2026 | 311.00 | 311.00 | 290.40 | 292.90 | 292.90 | -7.68% | 628,830 |
| May 22, 2026 | 325.00 | 332.00 | 313.05 | 317.25 | 317.25 | -2.40% | 177,866 |
| May 21, 2026 | 332.00 | 332.00 | 320.70 | 325.05 | 325.05 | -0.40% | 217,940 |
| May 20, 2026 | 313.70 | 327.95 | 307.60 | 326.35 | 326.35 | 4.20% | 371,386 |
| May 19, 2026 | 306.20 | 320.10 | 306.20 | 313.20 | 313.20 | 2.67% | 223,257 |
| May 18, 2026 | 300.95 | 308.80 | 298.55 | 305.05 | 305.05 | 2.18% | 210,266 |
| May 15, 2026 | 295.25 | 306.00 | 295.25 | 298.55 | 298.55 | 0.32% | 131,552 |
| May 14, 2026 | 302.00 | 304.70 | 295.55 | 297.60 | 297.60 | -1.62% | 114,391 |
| May 13, 2026 | 294.55 | 305.00 | 290.60 | 302.50 | 302.50 | 2.70% | 161,079 |
| May 12, 2026 | 299.25 | 308.15 | 293.90 | 294.55 | 294.55 | -3.08% | 220,602 |
| May 11, 2026 | 312.80 | 312.80 | 301.00 | 303.90 | 303.90 | -2.91% | 154,306 |
| May 8, 2026 | 310.00 | 314.05 | 307.40 | 313.00 | 313.00 | 1.16% | 145,345 |
| May 7, 2026 | 314.00 | 316.80 | 308.30 | 309.40 | 309.40 | -1.04% | 192,262 |
| May 6, 2026 | 316.00 | 318.95 | 308.05 | 312.65 | 312.65 | -0.67% | 210,914 |
| May 5, 2026 | 315.15 | 318.00 | 311.60 | 314.75 | 314.75 | 0.67% | 166,634 |
| May 4, 2026 | 320.05 | 324.60 | 309.85 | 312.65 | 312.65 | -1.74% | 206,372 |
| Apr 30, 2026 | 322.70 | 323.10 | 316.05 | 318.20 | 318.20 | -0.47% | 137,415 |
| Apr 29, 2026 | 319.80 | 330.00 | 317.05 | 319.70 | 319.70 | 1.09% | 236,808 |
| Apr 28, 2026 | 329.95 | 331.50 | 313.55 | 316.25 | 316.25 | -3.52% | 376,967 |
| Apr 27, 2026 | 339.00 | 339.00 | 326.20 | 327.80 | 327.80 | -1.56% | 316,152 |
| Apr 24, 2026 | 345.00 | 353.00 | 326.50 | 333.00 | 333.00 | -0.57% | 881,618 |
| Apr 23, 2026 | 320.95 | 344.90 | 315.25 | 334.90 | 334.90 | 4.18% | 1,492,689 |
| 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 |