Skip to main content
logo
Godrej Industries Limited (NSE:GODREJIND)
India flag India · Delayed Price · Currency is INR
1,380.50
+15.70 (1.15%)
Jul 21, 2026, 3:30 PM IST

NSE:GODREJIND Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 21, 20261,364.801,398.701,346.001,384.70-1.46%112,738
Jul 20, 20261,334.001,379.001,327.301,364.801,364.802.26%233,114
Jul 17, 20261,340.001,345.001,302.101,334.701,334.70-0.34%132,872
Jul 16, 20261,385.001,385.501,331.001,339.301,339.30-2.91%84,179
Jul 15, 20261,334.801,389.201,334.801,379.401,379.403.19%327,087
Jul 14, 20261,369.001,375.501,332.501,336.701,336.70-3.31%189,505
Jul 13, 20261,384.001,404.401,365.001,382.401,382.40-2.49%572,484
Jul 10, 20261,219.501,443.001,210.401,417.701,417.7016.28%2,661,745
Jul 9, 20261,216.201,254.701,213.101,219.201,219.200.23%173,181
Jul 8, 20261,215.101,229.401,199.501,216.401,216.400.30%149,975
Jul 7, 20261,215.001,234.001,195.601,212.801,212.800.31%136,993
Jul 6, 20261,209.501,220.201,198.701,209.101,209.10-0.06%682,729
Jul 3, 20261,210.001,224.001,192.101,209.801,209.80-0.17%111,805
Jul 2, 20261,204.001,222.901,196.201,211.801,211.801.20%185,256
Jul 1, 20261,181.001,207.901,164.401,197.401,197.401.93%177,212
Jun 30, 20261,155.001,178.501,143.301,174.701,174.701.84%142,444
Jun 29, 20261,154.101,173.701,135.001,153.501,153.50-0.62%216,317
Jun 25, 20261,159.601,171.001,136.801,160.701,160.700.69%126,756
Jun 24, 20261,140.001,168.801,121.601,152.701,152.701.91%258,750
Jun 23, 20261,115.501,140.001,110.101,131.101,131.101.41%171,338
Jun 22, 20261,112.401,137.501,104.601,115.401,115.400.27%134,801
Jun 19, 20261,116.701,145.001,086.601,112.401,112.400.11%285,533
Jun 18, 20261,054.101,126.001,044.101,111.201,111.205.61%510,545
Jun 17, 20261,061.101,074.401,045.001,052.201,052.20-0.84%79,677
Jun 16, 20261,072.601,076.901,056.101,061.101,061.10-1.07%54,553
Jun 15, 20261,050.001,080.001,046.101,072.601,072.603.34%121,319
Jun 12, 20261,014.701,067.201,014.701,037.901,037.902.84%190,853
Jun 11, 20261,021.001,029.501,005.001,009.201,009.20-2.30%50,476
Jun 10, 20261,050.001,070.801,021.001,033.001,033.00-1.26%123,725
Jun 9, 20261,033.401,052.901,016.001,046.201,046.201.24%123,540
Jun 8, 20261,035.201,052.601,020.601,033.401,033.40-0.88%96,427
Jun 5, 20261,050.801,063.901,037.001,042.601,042.60-0.45%61,560
Jun 4, 20261,051.401,083.101,042.001,047.301,047.30-0.69%116,624
Jun 3, 20261,065.901,073.001,045.101,054.601,054.60-0.44%86,538
Jun 2, 20261,082.001,088.201,053.601,059.301,059.30-2.99%161,078
Jun 1, 20261,111.001,138.801,084.901,091.901,091.90-1.39%153,345
May 29, 20261,149.701,199.951,092.001,107.301,107.30-2.36%425,178
May 27, 20261,140.951,149.001,128.651,134.101,134.10-0.56%41,277
May 26, 20261,165.001,177.001,130.301,140.451,140.45-1.74%119,943
May 25, 20261,131.801,169.951,131.801,160.601,160.603.03%112,631
May 22, 20261,113.601,156.001,107.301,126.501,126.501.35%125,116
May 21, 20261,129.951,144.101,105.501,111.451,111.45-1.13%79,298
May 20, 20261,123.951,134.851,111.451,124.151,124.15-0.88%84,234
May 19, 20261,156.251,179.601,120.101,134.101,134.10-1.92%173,437
May 18, 20261,130.001,214.801,125.251,156.251,156.251.87%1,119,704
May 15, 20261,144.051,154.901,098.501,135.051,135.05-1.57%249,837
May 14, 20261,085.501,220.001,078.001,153.151,153.157.45%6,636,358
May 13, 20261,090.001,122.551,066.601,073.151,073.15-1.65%106,848
May 12, 20261,135.001,148.651,083.601,091.151,091.15-4.79%147,391
May 11, 20261,199.401,199.401,135.301,146.051,146.05-5.93%201,898