Godavari Biorefineries Limited (NSE:GODAVARIB)
India · Delayed Price · Currency is INR 271.90
+31.80 (13.24%)
Aug 11, 2026, 3:29 PM IST
Godavari Biorefineries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 241.90 | 274.90 | 239.75 | 266.50 | - | 11.00% | 2,641,663 |
| 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 |
| Jul 9, 2026 | 262.00 | 269.90 | 262.00 | 265.95 | 265.95 | 2.05% | 61,143 |
| Jul 8, 2026 | 265.00 | 269.45 | 257.00 | 260.60 | 260.60 | -1.57% | 96,093 |
| Jul 7, 2026 | 270.10 | 271.05 | 261.90 | 264.75 | 264.75 | -1.29% | 96,562 |
| Jul 6, 2026 | 273.00 | 274.95 | 266.00 | 268.20 | 268.20 | -1.43% | 110,647 |
| Jul 3, 2026 | 280.00 | 283.25 | 269.95 | 272.10 | 272.10 | -2.33% | 124,609 |
| Jul 2, 2026 | 285.95 | 285.95 | 275.35 | 278.60 | 278.60 | -1.40% | 130,944 |
| Jul 1, 2026 | 288.50 | 288.50 | 278.55 | 282.55 | 282.55 | -1.86% | 100,153 |
| Jun 30, 2026 | 281.00 | 289.00 | 278.00 | 287.90 | 287.90 | 3.88% | 100,740 |
| Jun 29, 2026 | 283.00 | 283.00 | 275.00 | 277.15 | 277.15 | -1.32% | 52,742 |
| Jun 25, 2026 | 290.25 | 291.60 | 280.00 | 280.85 | 280.85 | -2.30% | 56,232 |
| Jun 24, 2026 | 285.65 | 290.00 | 283.60 | 287.45 | 287.45 | 0.14% | 66,136 |
| Jun 23, 2026 | 294.50 | 298.80 | 283.00 | 287.05 | 287.05 | -2.63% | 86,579 |
| Jun 22, 2026 | 299.95 | 304.80 | 294.00 | 294.80 | 294.80 | 0.26% | 296,943 |
| Jun 19, 2026 | 295.00 | 299.70 | 288.05 | 294.05 | 294.05 | 0.03% | 79,366 |
| Jun 18, 2026 | 296.30 | 299.00 | 292.00 | 293.95 | 293.95 | -1.19% | 88,000 |
| Jun 17, 2026 | 305.00 | 308.00 | 295.00 | 297.50 | 297.50 | -1.26% | 188,039 |
| Jun 16, 2026 | 287.00 | 313.95 | 283.00 | 301.30 | 301.30 | 5.94% | 1,110,921 |
| Jun 15, 2026 | 293.70 | 297.15 | 280.60 | 284.40 | 284.40 | 2.28% | 225,692 |
| Jun 12, 2026 | 280.95 | 283.40 | 274.10 | 278.05 | 278.05 | 0.45% | 76,152 |
| Jun 11, 2026 | 276.95 | 278.50 | 274.00 | 276.80 | 276.80 | -0.05% | 40,134 |
| Jun 10, 2026 | 285.00 | 285.50 | 276.05 | 276.95 | 276.95 | -2.38% | 53,657 |
| Jun 9, 2026 | 280.55 | 285.00 | 276.30 | 283.70 | 283.70 | 2.64% | 64,592 |
| Jun 8, 2026 | 274.20 | 281.40 | 273.55 | 276.40 | 276.40 | -0.13% | 70,263 |
| Jun 5, 2026 | 283.00 | 285.00 | 273.00 | 276.75 | 276.75 | -1.37% | 147,689 |
| Jun 4, 2026 | 272.00 | 284.00 | 270.00 | 280.60 | 280.60 | 3.62% | 126,326 |
| 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 |