Godrej Industries Limited (NSE:GODREJIND)
India · Delayed Price · Currency is INR 813.10
-18.75 (-2.25%)
Apr 2, 2026, 10:25 AM IST
NSE:GODREJIND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 770.00 | 879.90 | 756.00 | 831.85 | 831.85 | 11.06% | 6,509,510 |
| Mar 30, 2026 | 770.00 | 773.30 | 744.20 | 749.00 | 749.00 | -3.38% | 98,126 |
| Mar 27, 2026 | 807.00 | 807.00 | 771.15 | 775.20 | 775.20 | -3.98% | 78,294 |
| Mar 25, 2026 | 793.95 | 818.75 | 791.50 | 807.30 | 807.30 | 2.03% | 59,275 |
| Mar 24, 2026 | 795.90 | 803.45 | 775.90 | 791.20 | 791.20 | 0.55% | 80,301 |
| Mar 23, 2026 | 822.20 | 825.00 | 782.10 | 786.85 | 786.85 | -5.43% | 68,192 |
| Mar 20, 2026 | 824.00 | 840.90 | 820.25 | 832.05 | 832.05 | 1.03% | 62,714 |
| Mar 19, 2026 | 830.20 | 847.75 | 821.00 | 823.55 | 823.55 | -1.01% | 73,135 |
| Mar 18, 2026 | 830.00 | 838.00 | 821.05 | 831.95 | 831.95 | 0.41% | 113,028 |
| Mar 17, 2026 | 863.60 | 865.40 | 825.25 | 828.55 | 828.55 | -3.61% | 133,762 |
| Mar 16, 2026 | 837.00 | 866.65 | 814.40 | 859.55 | 859.55 | 2.58% | 81,447 |
| Mar 13, 2026 | 890.00 | 895.00 | 830.20 | 837.95 | 837.95 | -6.15% | 97,218 |
| 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 |