Godrej Industries Limited (NSE:GODREJIND)
India · Delayed Price · Currency is INR 892.85
+4.25 (0.48%)
At close: Mar 12, 2026
Godrej Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 885.00 | 909.45 | 869.40 | 892.85 | 892.85 | 0.48% | 72,863 |
| Mar 11, 2026 | 920.00 | 921.65 | 886.75 | 888.60 | 888.60 | -2.58% | 77,780 |
| Mar 10, 2026 | 918.95 | 930.85 | 910.00 | 912.15 | 912.15 | -0.41% | 66,937 |
| Mar 9, 2026 | 926.10 | 936.90 | 905.45 | 915.90 | 915.90 | -2.24% | 62,618 |
| Mar 6, 2026 | 934.80 | 944.30 | 927.50 | 936.90 | 936.90 | 0.46% | 25,494 |
| Mar 5, 2026 | 938.25 | 943.10 | 926.00 | 932.60 | 932.60 | -0.60% | 44,719 |
| Mar 4, 2026 | 955.35 | 955.40 | 935.00 | 938.25 | 938.25 | -2.45% | 69,890 |
| Mar 2, 2026 | 975.00 | 984.20 | 951.00 | 961.85 | 961.85 | -3.14% | 103,755 |
| Feb 27, 2026 | 1,030.00 | 1,030.00 | 980.00 | 993.05 | 993.05 | -3.62% | 106,474 |
| Feb 26, 2026 | 1,035.00 | 1,043.90 | 1,015.15 | 1,030.30 | 1,030.30 | -0.52% | 75,153 |
| Feb 25, 2026 | 1,052.00 | 1,052.00 | 1,025.05 | 1,035.70 | 1,035.70 | -1.39% | 39,517 |
| Feb 24, 2026 | 1,041.00 | 1,060.00 | 1,025.15 | 1,050.30 | 1,050.30 | 0.04% | 62,722 |
| Feb 23, 2026 | 1,050.00 | 1,060.00 | 1,031.40 | 1,049.90 | 1,049.90 | 1.50% | 119,143 |
| Feb 20, 2026 | 1,026.00 | 1,045.00 | 1,010.20 | 1,034.35 | 1,034.35 | 0.80% | 106,417 |
| Feb 19, 2026 | 988.55 | 1,063.00 | 982.70 | 1,026.10 | 1,026.10 | 4.16% | 1,135,226 |
| Feb 18, 2026 | 980.00 | 988.00 | 974.70 | 985.10 | 985.10 | 0.56% | 27,086 |
| Feb 17, 2026 | 969.00 | 981.00 | 965.90 | 979.60 | 979.60 | 0.78% | 26,440 |
| Feb 16, 2026 | 968.90 | 981.50 | 957.55 | 972.00 | 972.00 | 0.61% | 39,488 |
| Feb 13, 2026 | 1,007.15 | 1,007.20 | 956.35 | 966.10 | 966.10 | -4.46% | 84,987 |
| Feb 12, 2026 | 1,024.00 | 1,026.95 | 988.05 | 1,011.20 | 1,011.20 | -0.47% | 146,412 |
| Feb 11, 2026 | 1,045.45 | 1,046.20 | 1,011.20 | 1,015.95 | 1,015.95 | -2.23% | 42,153 |
| Feb 10, 2026 | 1,048.10 | 1,058.10 | 1,024.25 | 1,039.10 | 1,039.10 | -0.17% | 52,916 |
| Feb 9, 2026 | 994.05 | 1,045.00 | 994.05 | 1,040.90 | 1,040.90 | 4.68% | 107,430 |
| Feb 6, 2026 | 998.90 | 998.90 | 982.50 | 994.35 | 994.35 | -0.38% | 21,306 |
| Feb 5, 2026 | 1,025.55 | 1,025.95 | 992.00 | 998.10 | 998.10 | -1.02% | 25,361 |
| Feb 4, 2026 | 1,004.00 | 1,018.05 | 997.55 | 1,008.35 | 1,008.35 | 0.20% | 27,383 |
| Feb 3, 2026 | 1,005.00 | 1,039.00 | 991.00 | 1,006.35 | 1,006.35 | 1.58% | 76,134 |
| Feb 2, 2026 | 985.20 | 995.50 | 955.30 | 990.70 | 990.70 | 1.09% | 39,930 |
| Feb 1, 2026 | 975.95 | 984.00 | 962.15 | 980.05 | 980.05 | 0.61% | 23,205 |
| Jan 30, 2026 | 980.40 | 989.90 | 970.00 | 974.10 | 974.10 | -1.65% | 45,657 |
| Jan 29, 2026 | 995.40 | 997.00 | 972.80 | 990.40 | 990.40 | -0.34% | 56,140 |
| Jan 28, 2026 | 971.40 | 1,000.00 | 960.10 | 993.80 | 993.80 | 2.31% | 70,504 |
| Jan 27, 2026 | 976.60 | 976.60 | 938.80 | 971.40 | 971.40 | -0.34% | 134,526 |
| Jan 23, 2026 | 1,000.00 | 1,004.60 | 965.00 | 974.70 | 974.70 | -3.02% | 38,475 |
| Jan 22, 2026 | 1,005.90 | 1,007.90 | 992.00 | 1,005.10 | 1,005.10 | -0.08% | 54,537 |
| Jan 21, 2026 | 997.20 | 1,011.20 | 965.30 | 1,005.90 | 1,005.90 | 0.11% | 155,428 |
| Jan 20, 2026 | 997.20 | 1,020.70 | 984.90 | 1,004.80 | 1,004.80 | 0.76% | 250,910 |
| Jan 19, 2026 | 1,013.00 | 1,015.50 | 995.00 | 997.20 | 997.20 | -2.00% | 21,397 |
| Jan 16, 2026 | 1,003.40 | 1,020.00 | 997.60 | 1,017.50 | 1,017.50 | 1.41% | 60,466 |
| Jan 14, 2026 | 997.80 | 1,011.40 | 990.60 | 1,003.40 | 1,003.40 | 0.26% | 96,454 |
| Jan 13, 2026 | 1,012.20 | 1,012.20 | 996.00 | 1,000.80 | 1,000.80 | -1.13% | 81,608 |
| Jan 12, 2026 | 1,022.00 | 1,022.00 | 998.10 | 1,012.20 | 1,012.20 | -1.17% | 54,391 |
| Jan 9, 2026 | 1,017.00 | 1,029.50 | 1,003.10 | 1,024.20 | 1,024.20 | 0.06% | 65,743 |
| Jan 8, 2026 | 1,054.20 | 1,063.40 | 1,011.20 | 1,023.60 | 1,023.60 | -2.90% | 133,180 |
| Jan 7, 2026 | 1,020.20 | 1,059.20 | 1,011.10 | 1,054.20 | 1,054.20 | 3.33% | 96,938 |
| 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 |