Godrej Industries Limited (NSE:GODREJIND)
India · Delayed Price · Currency is INR 1,048.50
-30.40 (-2.82%)
Oct 13, 2025, 3:30 PM IST
Godrej Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 1,070.00 | 1,073.40 | 1,045.00 | 1,048.50 | 1,048.50 | -2.82% | 80,933 |
| Oct 10, 2025 | 1,074.50 | 1,089.00 | 1,057.00 | 1,078.90 | 1,078.90 | 1.21% | 100,613 |
| Oct 9, 2025 | 1,075.60 | 1,085.00 | 1,055.30 | 1,066.00 | 1,066.00 | -0.55% | 91,463 |
| 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% | 121,570 |
| 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% | 108,340 |
| Oct 1, 2025 | 1,195.00 | 1,216.10 | 1,169.20 | 1,188.60 | 1,188.60 | -1.09% | 148,154 |
| Sep 30, 2025 | 1,197.40 | 1,210.00 | 1,184.60 | 1,201.70 | 1,201.70 | 0.56% | 72,299 |
| Sep 29, 2025 | 1,192.00 | 1,202.30 | 1,184.60 | 1,195.00 | 1,195.00 | - | 55,468 |
| Sep 26, 2025 | 1,205.00 | 1,212.40 | 1,188.00 | 1,195.00 | 1,195.00 | -1.44% | 113,709 |
| Sep 25, 2025 | 1,184.00 | 1,242.00 | 1,184.00 | 1,212.50 | 1,212.50 | 1.81% | 589,292 |
| 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% | 213,501 |
| 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% | 68,726 |
| Sep 17, 2025 | 1,230.00 | 1,230.00 | 1,192.10 | 1,217.70 | 1,217.70 | -0.34% | 199,391 |
| 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% | 188,508 |
| Sep 12, 2025 | 1,208.70 | 1,215.50 | 1,199.00 | 1,210.70 | 1,210.70 | 0.24% | 25,602 |
| Sep 11, 2025 | 1,206.70 | 1,219.90 | 1,192.70 | 1,207.80 | 1,207.80 | 0.09% | 52,182 |
| Sep 10, 2025 | 1,215.10 | 1,225.00 | 1,200.10 | 1,206.70 | 1,206.70 | -0.81% | 30,899 |
| Sep 9, 2025 | 1,209.00 | 1,225.00 | 1,194.80 | 1,216.50 | 1,216.50 | 0.86% | 63,853 |
| Sep 8, 2025 | 1,210.00 | 1,211.30 | 1,190.70 | 1,206.10 | 1,206.10 | 0.35% | 43,293 |
| Sep 5, 2025 | 1,204.50 | 1,220.40 | 1,182.50 | 1,201.90 | 1,201.90 | 0.45% | 35,097 |
| Sep 4, 2025 | 1,210.00 | 1,221.00 | 1,183.50 | 1,196.50 | 1,196.50 | -0.37% | 62,711 |
| Sep 3, 2025 | 1,194.70 | 1,206.40 | 1,188.30 | 1,201.00 | 1,201.00 | -0.07% | 49,682 |
| Sep 2, 2025 | 1,224.10 | 1,224.10 | 1,191.10 | 1,201.90 | 1,201.90 | -1.81% | 210,274 |
| Sep 1, 2025 | 1,229.00 | 1,231.40 | 1,209.90 | 1,224.10 | 1,224.10 | -0.50% | 128,171 |
| Aug 29, 2025 | 1,241.00 | 1,255.10 | 1,225.00 | 1,230.20 | 1,230.20 | -1.62% | 48,814 |
| Aug 28, 2025 | 1,266.00 | 1,275.30 | 1,248.50 | 1,250.40 | 1,250.40 | -1.54% | 128,068 |
| Aug 26, 2025 | 1,285.00 | 1,295.00 | 1,268.10 | 1,270.00 | 1,270.00 | -1.26% | 107,392 |
| Aug 25, 2025 | 1,287.60 | 1,295.00 | 1,279.20 | 1,286.20 | 1,286.20 | -0.11% | 46,420 |
| Aug 22, 2025 | 1,287.00 | 1,306.20 | 1,280.00 | 1,287.60 | 1,287.60 | 0.15% | 93,901 |
| 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 |