Godha Cabcon & Insulation Limited (NSE:GODHA)
India · Delayed Price · Currency is INR 0.5800
0.00 (0.00%)
Sep 30, 2025, 3:29 PM IST
Godha Cabcon & Insulation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 0.57 | 0.59 | 0.57 | 0.58 | 0.58 | - | 1,484,297 |
| Sep 29, 2025 | 0.61 | 0.62 | 0.58 | 0.58 | 0.58 | -3.33% | 4,060,574 |
| Sep 26, 2025 | 0.61 | 0.64 | 0.58 | 0.60 | 0.60 | -1.64% | 4,696,076 |
| Sep 25, 2025 | 0.66 | 0.67 | 0.60 | 0.61 | 0.61 | -4.69% | 7,616,282 |
| Sep 24, 2025 | 0.61 | 0.64 | 0.61 | 0.64 | 0.64 | 4.92% | 7,215,847 |
| Sep 23, 2025 | 0.59 | 0.61 | 0.59 | 0.61 | 0.61 | 3.39% | 5,614,237 |
| Sep 22, 2025 | 0.58 | 0.59 | 0.57 | 0.59 | 0.59 | 3.51% | 5,116,329 |
| Sep 19, 2025 | 0.57 | 0.58 | 0.57 | 0.57 | 0.57 | - | 2,120,902 |
| Sep 18, 2025 | 0.58 | 0.58 | 0.57 | 0.57 | 0.57 | - | 3,161,479 |
| Sep 17, 2025 | 0.59 | 0.59 | 0.57 | 0.57 | 0.57 | -1.72% | 3,251,711 |
| Sep 16, 2025 | 0.57 | 0.59 | 0.57 | 0.58 | 0.58 | 1.75% | 3,218,414 |
| Sep 15, 2025 | 0.59 | 0.59 | 0.57 | 0.57 | 0.57 | -1.72% | 2,789,956 |
| Sep 12, 2025 | 0.58 | 0.59 | 0.57 | 0.58 | 0.58 | - | 2,699,813 |
| Sep 11, 2025 | 0.58 | 0.59 | 0.58 | 0.58 | 0.58 | - | 2,341,567 |
| Sep 10, 2025 | 0.58 | 0.59 | 0.57 | 0.58 | 0.58 | -1.69% | 3,398,468 |
| Sep 9, 2025 | 0.59 | 0.60 | 0.58 | 0.59 | 0.59 | - | 1,599,873 |
| Sep 8, 2025 | 0.60 | 0.61 | 0.58 | 0.59 | 0.59 | - | 2,193,775 |
| Sep 5, 2025 | 0.57 | 0.60 | 0.56 | 0.59 | 0.59 | 1.72% | 3,801,929 |
| Sep 4, 2025 | 0.60 | 0.60 | 0.58 | 0.58 | 0.58 | -1.69% | 2,851,143 |
| Sep 3, 2025 | 0.60 | 0.61 | 0.58 | 0.59 | 0.59 | -1.67% | 2,297,037 |
| Sep 2, 2025 | 0.60 | 0.61 | 0.58 | 0.60 | 0.60 | 1.69% | 4,447,841 |
| Sep 1, 2025 | 0.58 | 0.59 | 0.57 | 0.59 | 0.59 | 3.51% | 2,892,686 |
| Aug 29, 2025 | 0.56 | 0.58 | 0.56 | 0.57 | 0.57 | - | 2,299,435 |
| Aug 28, 2025 | 0.57 | 0.58 | 0.56 | 0.57 | 0.57 | -1.72% | 2,442,480 |
| Aug 26, 2025 | 0.59 | 0.60 | 0.58 | 0.58 | 0.58 | -1.69% | 2,556,434 |
| Aug 25, 2025 | 0.59 | 0.60 | 0.58 | 0.59 | 0.59 | - | 3,104,308 |
| Aug 22, 2025 | 0.60 | 0.61 | 0.59 | 0.59 | 0.59 | -1.67% | 2,243,619 |
| Aug 21, 2025 | 0.62 | 0.62 | 0.60 | 0.60 | 0.60 | -1.64% | 2,580,919 |
| Aug 20, 2025 | 0.61 | 0.62 | 0.59 | 0.61 | 0.61 | 1.67% | 3,858,860 |
| Aug 19, 2025 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | -1.64% | 2,440,321 |
| Aug 18, 2025 | 0.60 | 0.61 | 0.59 | 0.61 | 0.61 | 3.39% | 4,184,896 |
| Aug 14, 2025 | 0.58 | 0.59 | 0.56 | 0.59 | 0.59 | 3.51% | 3,163,659 |
| Aug 13, 2025 | 0.58 | 0.59 | 0.56 | 0.57 | 0.57 | -1.72% | 3,458,604 |
| Aug 12, 2025 | 0.60 | 0.60 | 0.57 | 0.58 | 0.58 | -1.69% | 2,287,432 |
| Aug 11, 2025 | 0.59 | 0.60 | 0.58 | 0.59 | 0.59 | - | 1,848,711 |
| Aug 8, 2025 | 0.59 | 0.60 | 0.58 | 0.59 | 0.59 | - | 2,430,483 |
| Aug 7, 2025 | 0.60 | 0.60 | 0.58 | 0.59 | 0.59 | - | 2,168,260 |
| Aug 6, 2025 | 0.59 | 0.60 | 0.59 | 0.59 | 0.59 | - | 2,505,822 |
| Aug 5, 2025 | 0.61 | 0.61 | 0.59 | 0.59 | 0.59 | -1.67% | 2,054,090 |
| Aug 4, 2025 | 0.61 | 0.62 | 0.60 | 0.60 | 0.60 | - | 2,777,891 |
| Aug 1, 2025 | 0.61 | 0.62 | 0.59 | 0.60 | 0.60 | -1.64% | 2,320,681 |
| Jul 31, 2025 | 0.61 | 0.62 | 0.59 | 0.61 | 0.61 | - | 2,113,475 |
| Jul 30, 2025 | 0.62 | 0.62 | 0.59 | 0.61 | 0.61 | - | 2,470,055 |
| Jul 29, 2025 | 0.62 | 0.62 | 0.59 | 0.61 | 0.61 | - | 1,920,318 |
| Jul 28, 2025 | 0.60 | 0.62 | 0.58 | 0.61 | 0.61 | 1.67% | 2,320,169 |
| Jul 25, 2025 | 0.62 | 0.63 | 0.60 | 0.60 | 0.60 | -3.23% | 3,403,055 |
| Jul 24, 2025 | 0.62 | 0.64 | 0.62 | 0.62 | 0.62 | -1.59% | 3,415,225 |
| Jul 23, 2025 | 0.63 | 0.65 | 0.61 | 0.63 | 0.63 | - | 5,838,643 |
| Jul 22, 2025 | 0.65 | 0.66 | 0.62 | 0.63 | 0.63 | -3.08% | 3,302,032 |
| Jul 21, 2025 | 0.67 | 0.68 | 0.62 | 0.65 | 0.65 | -1.52% | 6,338,271 |