Godrej Industries Limited (NSE:GODREJIND)
India · Delayed Price · Currency is INR 1,287.60
+1.90 (0.15%)
Aug 22, 2025, 3:30 PM IST
Godrej Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 1,287.00 | 1,306.20 | 1,280.00 | 1,287.60 | 1,287.60 | 0.15% | 93,887 |
| Aug 21, 2025 | 1,289.90 | 1,298.90 | 1,278.10 | 1,285.70 | 1,285.70 | -0.19% | 117,137 |
| Aug 20, 2025 | 1,285.00 | 1,325.00 | 1,279.90 | 1,288.20 | 1,288.20 | 0.30% | 280,117 |
| Aug 19, 2025 | 1,275.00 | 1,297.00 | 1,261.60 | 1,284.30 | 1,284.30 | 0.82% | 326,340 |
| Aug 18, 2025 | 1,196.30 | 1,283.00 | 1,193.00 | 1,273.90 | 1,273.90 | 7.83% | 938,192 |
| Aug 14, 2025 | 1,162.10 | 1,198.00 | 1,151.10 | 1,181.40 | 1,181.40 | 0.52% | 233,762 |
| Aug 13, 2025 | 1,099.00 | 1,220.10 | 1,098.80 | 1,175.30 | 1,175.30 | 7.26% | 1,366,882 |
| Aug 12, 2025 | 1,094.50 | 1,106.50 | 1,090.00 | 1,095.70 | 1,095.70 | 0.19% | 23,594 |
| Aug 11, 2025 | 1,100.50 | 1,115.10 | 1,078.30 | 1,093.60 | 1,093.60 | -0.64% | 40,997 |
| Aug 8, 2025 | 1,105.00 | 1,109.50 | 1,095.00 | 1,100.60 | 1,100.60 | -0.72% | 136,195 |
| Aug 7, 2025 | 1,137.80 | 1,142.70 | 1,095.00 | 1,108.60 | 1,108.60 | -2.57% | 158,457 |
| Aug 6, 2025 | 1,140.10 | 1,144.90 | 1,130.10 | 1,137.80 | 1,137.80 | -0.01% | 80,092 |
| Aug 5, 2025 | 1,125.00 | 1,142.00 | 1,118.50 | 1,137.90 | 1,137.90 | 1.58% | 45,199 |
| Aug 4, 2025 | 1,119.90 | 1,124.70 | 1,110.50 | 1,120.20 | 1,120.20 | 0.48% | 37,232 |
| Aug 1, 2025 | 1,147.40 | 1,147.40 | 1,106.20 | 1,114.80 | 1,114.80 | -2.84% | 40,474 |
| Jul 31, 2025 | 1,137.00 | 1,152.00 | 1,114.20 | 1,147.40 | 1,147.40 | 0.81% | 82,751 |
| Jul 30, 2025 | 1,121.00 | 1,141.20 | 1,110.60 | 1,138.20 | 1,138.20 | 1.88% | 57,885 |
| Jul 29, 2025 | 1,130.60 | 1,130.60 | 1,090.60 | 1,117.20 | 1,117.20 | -1.20% | 153,280 |
| Jul 28, 2025 | 1,128.00 | 1,148.50 | 1,118.00 | 1,130.80 | 1,130.80 | -0.44% | 144,827 |
| Jul 25, 2025 | 1,127.00 | 1,140.80 | 1,116.40 | 1,135.80 | 1,135.80 | 0.47% | 94,026 |
| Jul 24, 2025 | 1,129.20 | 1,137.50 | 1,125.50 | 1,130.50 | 1,130.50 | 0.12% | 49,085 |
| Jul 23, 2025 | 1,148.70 | 1,148.70 | 1,118.00 | 1,129.20 | 1,129.20 | -1.33% | 89,016 |
| Jul 22, 2025 | 1,140.00 | 1,146.90 | 1,124.50 | 1,144.40 | 1,144.40 | 0.71% | 115,328 |
| Jul 21, 2025 | 1,160.90 | 1,162.50 | 1,128.70 | 1,136.30 | 1,136.30 | -1.59% | 71,035 |
| Jul 18, 2025 | 1,147.00 | 1,158.90 | 1,131.00 | 1,154.70 | 1,154.70 | 0.69% | 110,236 |
| Jul 17, 2025 | 1,147.00 | 1,161.00 | 1,131.50 | 1,146.80 | 1,146.80 | 0.03% | 113,391 |
| Jul 16, 2025 | 1,128.90 | 1,184.00 | 1,121.80 | 1,146.50 | 1,146.50 | 2.20% | 908,029 |
| Jul 15, 2025 | 1,104.90 | 1,124.50 | 1,090.00 | 1,121.80 | 1,121.80 | 2.29% | 138,950 |
| Jul 14, 2025 | 1,105.50 | 1,119.00 | 1,082.00 | 1,096.70 | 1,096.70 | 0.10% | 116,468 |
| Jul 11, 2025 | 1,135.20 | 1,136.20 | 1,092.20 | 1,095.60 | 1,095.60 | -3.39% | 111,112 |
| Jul 10, 2025 | 1,142.00 | 1,151.40 | 1,130.10 | 1,134.00 | 1,134.00 | -1.06% | 67,265 |
| Jul 9, 2025 | 1,154.10 | 1,168.90 | 1,143.00 | 1,146.10 | 1,146.10 | -0.57% | 107,472 |
| Jul 8, 2025 | 1,164.00 | 1,169.80 | 1,148.00 | 1,152.70 | 1,152.70 | -1.37% | 75,502 |
| Jul 7, 2025 | 1,169.00 | 1,178.00 | 1,145.00 | 1,168.70 | 1,168.70 | 0.29% | 172,559 |
| Jul 4, 2025 | 1,168.90 | 1,235.00 | 1,150.10 | 1,165.30 | 1,165.30 | 0.54% | 1,181,701 |
| Jul 3, 2025 | 1,156.70 | 1,167.00 | 1,124.50 | 1,159.00 | 1,159.00 | 0.25% | 315,285 |
| Jul 2, 2025 | 1,207.80 | 1,215.20 | 1,148.00 | 1,156.10 | 1,156.10 | -4.21% | 251,318 |
| Jul 1, 2025 | 1,248.00 | 1,259.20 | 1,200.60 | 1,206.90 | 1,206.90 | -3.15% | 143,379 |
| Jun 30, 2025 | 1,253.20 | 1,272.50 | 1,238.50 | 1,246.20 | 1,246.20 | -0.10% | 100,227 |
| Jun 27, 2025 | 1,242.00 | 1,259.80 | 1,240.30 | 1,247.50 | 1,247.50 | 0.09% | 241,315 |
| Jun 26, 2025 | 1,256.00 | 1,260.40 | 1,236.90 | 1,246.40 | 1,246.40 | -0.06% | 78,379 |
| Jun 25, 2025 | 1,256.00 | 1,266.40 | 1,234.40 | 1,247.20 | 1,247.20 | -0.61% | 105,354 |
| Jun 24, 2025 | 1,287.00 | 1,300.50 | 1,245.00 | 1,254.90 | 1,254.90 | -2.03% | 236,519 |
| Jun 23, 2025 | 1,340.00 | 1,358.30 | 1,275.70 | 1,280.90 | 1,280.90 | -5.01% | 292,129 |
| Jun 20, 2025 | 1,326.20 | 1,379.00 | 1,320.80 | 1,348.50 | 1,348.50 | 0.90% | 970,050 |
| Jun 19, 2025 | 1,346.00 | 1,380.60 | 1,315.00 | 1,336.50 | 1,336.50 | -0.87% | 270,486 |
| Jun 18, 2025 | 1,318.90 | 1,365.00 | 1,303.70 | 1,348.20 | 1,348.20 | 2.22% | 392,444 |
| Jun 17, 2025 | 1,307.00 | 1,335.00 | 1,291.80 | 1,318.90 | 1,318.90 | 1.20% | 185,371 |
| Jun 16, 2025 | 1,276.50 | 1,311.70 | 1,242.00 | 1,303.20 | 1,303.20 | 1.96% | 184,008 |
| Jun 13, 2025 | 1,265.90 | 1,284.80 | 1,258.20 | 1,278.10 | 1,278.10 | -1.11% | 98,078 |