Godrej Industries Limited (NSE:GODREJIND)
India · Delayed Price · Currency is INR 1,049.40
-10.90 (-1.03%)
Nov 21, 2025, 3:29 PM IST
Godrej Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 1,048.00 | 1,061.70 | 1,037.00 | 1,051.10 | - | 0.30% | 20,965 |
| 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 |
| Oct 24, 2025 | 1,100.00 | 1,100.00 | 1,071.20 | 1,086.70 | 1,086.70 | -0.79% | 120,571 |
| Oct 23, 2025 | 1,106.50 | 1,109.50 | 1,085.90 | 1,095.30 | 1,095.30 | -1.01% | 93,897 |
| Oct 21, 2025 | 1,085.00 | 1,116.00 | 1,085.00 | 1,106.50 | 1,106.50 | 0.54% | 26,402 |
| Oct 20, 2025 | 1,081.90 | 1,104.30 | 1,077.00 | 1,100.60 | 1,100.60 | 1.73% | 139,103 |
| Oct 17, 2025 | 1,089.00 | 1,089.50 | 1,055.00 | 1,081.90 | 1,081.90 | -0.06% | 154,767 |
| Oct 16, 2025 | 1,078.00 | 1,095.90 | 1,063.50 | 1,082.50 | 1,082.50 | 1.11% | 131,973 |
| Oct 15, 2025 | 1,065.00 | 1,077.50 | 1,050.10 | 1,070.60 | 1,070.60 | 0.72% | 132,798 |
| Oct 14, 2025 | 1,054.50 | 1,071.10 | 1,032.50 | 1,062.90 | 1,062.90 | 1.37% | 245,771 |
| Oct 13, 2025 | 1,070.00 | 1,073.40 | 1,045.00 | 1,048.50 | 1,048.50 | -2.82% | 80,988 |
| Oct 10, 2025 | 1,074.50 | 1,089.00 | 1,057.00 | 1,078.90 | 1,078.90 | 1.21% | 100,610 |
| Oct 9, 2025 | 1,075.60 | 1,085.00 | 1,055.30 | 1,066.00 | 1,066.00 | -0.55% | 91,430 |
| Oct 8, 2025 | 1,109.80 | 1,124.10 | 1,066.10 | 1,071.90 | 1,071.90 | -3.08% | 177,861 |
| Oct 7, 2025 | 1,134.00 | 1,141.00 | 1,102.30 | 1,106.00 | 1,106.00 | -1.81% | 121,564 |
| Oct 6, 2025 | 1,162.90 | 1,163.10 | 1,121.00 | 1,126.40 | 1,126.40 | -3.01% | 119,686 |
| Oct 3, 2025 | 1,196.50 | 1,199.00 | 1,157.00 | 1,161.30 | 1,161.30 | -2.30% | 108,311 |
| Oct 1, 2025 | 1,195.00 | 1,216.10 | 1,169.20 | 1,188.60 | 1,188.60 | -1.09% | 148,028 |
| Sep 30, 2025 | 1,197.40 | 1,210.00 | 1,184.60 | 1,201.70 | 1,201.70 | 0.56% | 72,283 |
| Sep 29, 2025 | 1,192.00 | 1,202.30 | 1,184.60 | 1,195.00 | 1,195.00 | - | 55,466 |
| Sep 26, 2025 | 1,205.00 | 1,212.40 | 1,188.00 | 1,195.00 | 1,195.00 | -1.44% | 113,550 |
| Sep 25, 2025 | 1,184.00 | 1,242.00 | 1,184.00 | 1,212.50 | 1,212.50 | 1.81% | 588,971 |
| Sep 24, 2025 | 1,172.00 | 1,197.80 | 1,172.00 | 1,191.00 | 1,191.00 | 0.92% | 100,179 |
| Sep 23, 2025 | 1,175.20 | 1,185.30 | 1,171.80 | 1,180.20 | 1,180.20 | 0.20% | 77,110 |
| Sep 22, 2025 | 1,182.60 | 1,193.00 | 1,170.00 | 1,177.80 | 1,177.80 | 0.19% | 213,468 |
| Sep 19, 2025 | 1,214.80 | 1,222.80 | 1,160.00 | 1,175.60 | 1,175.60 | -3.42% | 1,366,259 |
| Sep 18, 2025 | 1,217.00 | 1,235.00 | 1,204.00 | 1,217.20 | 1,217.20 | -0.04% | 68,692 |
| Sep 17, 2025 | 1,230.00 | 1,230.00 | 1,192.10 | 1,217.70 | 1,217.70 | -0.34% | 199,207 |
| Sep 16, 2025 | 1,249.00 | 1,254.00 | 1,216.80 | 1,221.80 | 1,221.80 | -1.75% | 58,768 |
| Sep 15, 2025 | 1,210.70 | 1,269.80 | 1,206.10 | 1,243.50 | 1,243.50 | 2.71% | 188,434 |
| Sep 12, 2025 | 1,208.70 | 1,215.50 | 1,199.00 | 1,210.70 | 1,210.70 | 0.24% | 25,586 |
| Sep 11, 2025 | 1,206.70 | 1,219.90 | 1,192.70 | 1,207.80 | 1,207.80 | 0.09% | 52,177 |
| Sep 10, 2025 | 1,215.10 | 1,225.00 | 1,200.10 | 1,206.70 | 1,206.70 | -0.81% | 30,849 |