Godrej Industries Limited (NSE:GODREJIND)
India · Delayed Price · Currency is INR 1,033.40
+13.20 (1.29%)
Jan 7, 2026, 12:30 PM IST
Godrej Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 1,005.80 | 1,022.90 | 997.00 | 1,020.20 | 1,020.20 | 1.43% | 71,472 |
| Jan 5, 2026 | 1,024.60 | 1,030.90 | 999.20 | 1,005.80 | 1,005.80 | -1.50% | 55,757 |
| Jan 2, 2026 | 1,039.00 | 1,040.10 | 1,010.60 | 1,021.10 | 1,021.10 | -0.87% | 123,208 |
| Jan 1, 2026 | 1,002.00 | 1,036.00 | 994.20 | 1,030.10 | 1,030.10 | 2.76% | 143,073 |
| Dec 31, 2025 | 968.10 | 1,014.20 | 968.10 | 1,002.40 | 1,002.40 | 3.59% | 116,779 |
| Dec 30, 2025 | 995.50 | 995.50 | 946.70 | 967.70 | 967.70 | -2.79% | 436,076 |
| Dec 29, 2025 | 1,006.00 | 1,006.20 | 992.00 | 995.50 | 995.50 | -1.06% | 17,893 |
| Dec 26, 2025 | 1,000.90 | 1,012.40 | 997.00 | 1,006.20 | 1,006.20 | 0.24% | 40,163 |
| Dec 24, 2025 | 1,006.80 | 1,012.20 | 1,002.40 | 1,003.80 | 1,003.80 | -0.30% | 28,539 |
| Dec 23, 2025 | 996.00 | 1,013.00 | 989.40 | 1,006.80 | 1,006.80 | 1.08% | 52,704 |
| Dec 22, 2025 | 992.10 | 1,000.00 | 990.90 | 996.00 | 996.00 | 0.34% | 41,671 |
| Dec 19, 2025 | 1,011.50 | 1,015.50 | 988.40 | 992.60 | 992.60 | -1.74% | 206,281 |
| Dec 18, 2025 | 1,008.00 | 1,015.80 | 989.10 | 1,010.20 | 1,010.20 | -0.25% | 63,755 |
| Dec 17, 2025 | 1,011.40 | 1,019.90 | 1,003.10 | 1,012.70 | 1,012.70 | -0.21% | 35,534 |
| Dec 16, 2025 | 1,019.00 | 1,023.00 | 1,011.00 | 1,014.80 | 1,014.80 | -0.39% | 21,485 |
| Dec 15, 2025 | 1,011.40 | 1,022.40 | 1,008.40 | 1,018.80 | 1,018.80 | 0.22% | 30,166 |
| Dec 12, 2025 | 1,010.00 | 1,023.20 | 1,005.40 | 1,016.60 | 1,016.60 | 0.37% | 63,724 |
| Dec 11, 2025 | 1,032.00 | 1,032.60 | 1,010.00 | 1,012.90 | 1,012.90 | -1.81% | 106,020 |
| Dec 10, 2025 | 1,024.90 | 1,070.00 | 1,018.30 | 1,031.60 | 1,031.60 | 1.31% | 303,726 |
| Dec 9, 2025 | 1,014.00 | 1,021.00 | 1,000.10 | 1,018.30 | 1,018.30 | 0.40% | 45,295 |
| Dec 8, 2025 | 1,010.00 | 1,019.90 | 996.90 | 1,014.20 | 1,014.20 | 0.02% | 137,244 |
| Dec 5, 2025 | 1,005.00 | 1,018.00 | 995.00 | 1,014.00 | 1,014.00 | 1.32% | 86,063 |
| Dec 4, 2025 | 1,035.00 | 1,046.00 | 1,000.00 | 1,000.80 | 1,000.80 | -3.52% | 927,630 |
| Dec 3, 2025 | 1,043.10 | 1,044.50 | 1,023.00 | 1,037.30 | 1,037.30 | -0.75% | 59,799 |
| Dec 2, 2025 | 1,045.20 | 1,053.90 | 1,030.40 | 1,045.10 | 1,045.10 | -0.67% | 79,469 |
| Dec 1, 2025 | 1,056.00 | 1,060.00 | 1,032.90 | 1,052.20 | 1,052.20 | 0.06% | 64,788 |
| Nov 28, 2025 | 1,050.90 | 1,054.30 | 1,043.00 | 1,051.60 | 1,051.60 | 0.44% | 35,266 |
| Nov 27, 2025 | 1,051.00 | 1,057.90 | 1,034.00 | 1,047.00 | 1,047.00 | -0.81% | 35,050 |
| Nov 26, 2025 | 1,022.30 | 1,065.50 | 1,016.10 | 1,055.60 | 1,055.60 | 3.26% | 62,058 |
| Nov 25, 2025 | 1,012.80 | 1,039.30 | 1,012.80 | 1,022.30 | 1,022.30 | 0.44% | 111,203 |
| Nov 24, 2025 | 1,049.40 | 1,049.80 | 1,013.20 | 1,017.80 | 1,017.80 | -3.01% | 64,799 |
| Nov 21, 2025 | 1,048.00 | 1,061.70 | 1,037.00 | 1,049.40 | 1,049.40 | 0.13% | 33,216 |
| Nov 20, 2025 | 1,062.20 | 1,068.20 | 1,045.20 | 1,048.00 | 1,048.00 | -1.16% | 65,292 |
| Nov 19, 2025 | 1,061.00 | 1,070.00 | 1,035.70 | 1,060.30 | 1,060.30 | 0.37% | 87,062 |
| Nov 18, 2025 | 1,075.00 | 1,076.80 | 1,054.00 | 1,056.40 | 1,056.40 | -1.73% | 60,197 |
| Nov 17, 2025 | 1,060.50 | 1,079.40 | 1,060.50 | 1,075.00 | 1,075.00 | 1.06% | 43,095 |
| Nov 14, 2025 | 1,061.00 | 1,074.00 | 1,053.40 | 1,063.70 | 1,063.70 | 0.04% | 37,723 |
| Nov 13, 2025 | 1,067.70 | 1,083.60 | 1,060.00 | 1,063.30 | 1,063.30 | -0.41% | 28,912 |
| Nov 12, 2025 | 1,060.00 | 1,073.50 | 1,036.60 | 1,067.70 | 1,067.70 | -0.22% | 242,323 |
| Nov 11, 2025 | 1,067.50 | 1,085.00 | 1,051.40 | 1,070.10 | 1,070.10 | 0.89% | 61,201 |
| Nov 10, 2025 | 1,075.50 | 1,080.20 | 1,048.50 | 1,060.70 | 1,060.70 | -1.34% | 49,312 |
| Nov 7, 2025 | 1,081.00 | 1,083.00 | 1,055.50 | 1,075.10 | 1,075.10 | -0.99% | 95,211 |
| Nov 6, 2025 | 1,111.80 | 1,111.80 | 1,080.20 | 1,085.80 | 1,085.80 | -1.98% | 51,453 |
| Nov 4, 2025 | 1,128.40 | 1,131.30 | 1,103.00 | 1,107.70 | 1,107.70 | -1.83% | 46,485 |
| Nov 3, 2025 | 1,104.90 | 1,133.50 | 1,099.60 | 1,128.40 | 1,128.40 | 2.13% | 78,639 |
| Oct 31, 2025 | 1,100.00 | 1,127.50 | 1,094.40 | 1,104.90 | 1,104.90 | 0.74% | 103,244 |
| Oct 30, 2025 | 1,103.20 | 1,103.20 | 1,078.00 | 1,096.80 | 1,096.80 | 0.15% | 323,117 |
| Oct 29, 2025 | 1,090.50 | 1,099.50 | 1,076.50 | 1,095.20 | 1,095.20 | 0.49% | 178,709 |
| Oct 28, 2025 | 1,094.80 | 1,099.40 | 1,067.50 | 1,089.90 | 1,089.90 | -0.45% | 316,041 |
| Oct 27, 2025 | 1,087.90 | 1,100.50 | 1,077.00 | 1,094.80 | 1,094.80 | 0.75% | 93,512 |