Godrej Industries Limited (NSE:GODREJIND)
India · Delayed Price · Currency is INR 1,301.00
+8.80 (0.68%)
Aug 11, 2026, 3:29 PM IST
NSE:GODREJIND Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 1,308.90 | 1,310.10 | 1,281.00 | 1,281.40 | - | -0.84% | 12,934 |
| Aug 10, 2026 | 1,301.00 | 1,309.40 | 1,289.00 | 1,292.20 | 1,292.20 | -1.47% | 36,613 |
| Aug 7, 2026 | 1,300.20 | 1,327.40 | 1,291.00 | 1,311.50 | 1,311.50 | 0.51% | 48,600 |
| Aug 6, 2026 | 1,326.90 | 1,333.70 | 1,300.10 | 1,304.80 | 1,304.80 | -1.18% | 33,908 |
| Aug 5, 2026 | 1,320.00 | 1,349.90 | 1,305.10 | 1,320.40 | 1,320.40 | 0.89% | 191,232 |
| Aug 4, 2026 | 1,337.50 | 1,344.50 | 1,302.20 | 1,308.80 | 1,308.80 | -2.12% | 56,912 |
| Aug 3, 2026 | 1,326.00 | 1,352.90 | 1,319.20 | 1,337.10 | 1,337.10 | 1.48% | 78,905 |
| Jul 31, 2026 | 1,309.90 | 1,323.80 | 1,304.50 | 1,317.60 | 1,317.60 | 0.63% | 48,728 |
| Jul 30, 2026 | 1,285.70 | 1,319.90 | 1,272.10 | 1,309.40 | 1,309.40 | 1.24% | 84,816 |
| Jul 29, 2026 | 1,309.20 | 1,325.20 | 1,290.00 | 1,293.30 | 1,293.30 | -1.21% | 64,640 |
| Jul 28, 2026 | 1,332.90 | 1,372.90 | 1,304.20 | 1,309.20 | 1,309.20 | -1.78% | 142,477 |
| Jul 27, 2026 | 1,332.20 | 1,352.50 | 1,328.00 | 1,332.90 | 1,332.90 | 0.05% | 57,846 |
| Jul 24, 2026 | 1,345.00 | 1,345.00 | 1,309.80 | 1,332.20 | 1,332.20 | -1.00% | 60,119 |
| Jul 23, 2026 | 1,352.10 | 1,357.00 | 1,330.00 | 1,345.60 | 1,345.60 | -0.69% | 74,293 |
| Jul 22, 2026 | 1,373.10 | 1,373.10 | 1,331.30 | 1,354.90 | 1,354.90 | -1.85% | 100,923 |
| Jul 21, 2026 | 1,364.80 | 1,398.80 | 1,346.00 | 1,380.50 | 1,380.50 | 1.15% | 131,608 |
| Jul 20, 2026 | 1,334.00 | 1,379.00 | 1,327.30 | 1,364.80 | 1,364.80 | 2.26% | 233,114 |
| Jul 17, 2026 | 1,340.00 | 1,345.00 | 1,302.10 | 1,334.70 | 1,334.70 | -0.34% | 132,872 |
| Jul 16, 2026 | 1,385.00 | 1,385.50 | 1,331.00 | 1,339.30 | 1,339.30 | -2.91% | 84,179 |
| Jul 15, 2026 | 1,334.80 | 1,389.20 | 1,334.80 | 1,379.40 | 1,379.40 | 3.19% | 327,087 |
| Jul 14, 2026 | 1,369.00 | 1,375.50 | 1,332.50 | 1,336.70 | 1,336.70 | -3.31% | 189,505 |
| Jul 13, 2026 | 1,384.00 | 1,404.40 | 1,365.00 | 1,382.40 | 1,382.40 | -2.49% | 572,484 |
| Jul 10, 2026 | 1,219.50 | 1,443.00 | 1,210.40 | 1,417.70 | 1,417.70 | 16.28% | 2,661,745 |
| Jul 9, 2026 | 1,216.20 | 1,254.70 | 1,213.10 | 1,219.20 | 1,219.20 | 0.23% | 173,181 |
| Jul 8, 2026 | 1,215.10 | 1,229.40 | 1,199.50 | 1,216.40 | 1,216.40 | 0.30% | 149,975 |
| Jul 7, 2026 | 1,215.00 | 1,234.00 | 1,195.60 | 1,212.80 | 1,212.80 | 0.31% | 136,993 |
| Jul 6, 2026 | 1,209.50 | 1,220.20 | 1,198.70 | 1,209.10 | 1,209.10 | -0.06% | 682,729 |
| Jul 3, 2026 | 1,210.00 | 1,224.00 | 1,192.10 | 1,209.80 | 1,209.80 | -0.17% | 111,805 |
| Jul 2, 2026 | 1,204.00 | 1,222.90 | 1,196.20 | 1,211.80 | 1,211.80 | 1.20% | 185,256 |
| Jul 1, 2026 | 1,181.00 | 1,207.90 | 1,164.40 | 1,197.40 | 1,197.40 | 1.93% | 177,212 |
| Jun 30, 2026 | 1,155.00 | 1,178.50 | 1,143.30 | 1,174.70 | 1,174.70 | 1.84% | 142,444 |
| Jun 29, 2026 | 1,154.10 | 1,173.70 | 1,135.00 | 1,153.50 | 1,153.50 | -0.62% | 216,317 |
| Jun 25, 2026 | 1,159.60 | 1,171.00 | 1,136.80 | 1,160.70 | 1,160.70 | 0.69% | 126,756 |
| Jun 24, 2026 | 1,140.00 | 1,168.80 | 1,121.60 | 1,152.70 | 1,152.70 | 1.91% | 258,750 |
| Jun 23, 2026 | 1,115.50 | 1,140.00 | 1,110.10 | 1,131.10 | 1,131.10 | 1.41% | 171,338 |
| Jun 22, 2026 | 1,112.40 | 1,137.50 | 1,104.60 | 1,115.40 | 1,115.40 | 0.27% | 134,801 |
| Jun 19, 2026 | 1,116.70 | 1,145.00 | 1,086.60 | 1,112.40 | 1,112.40 | 0.11% | 285,533 |
| Jun 18, 2026 | 1,054.10 | 1,126.00 | 1,044.10 | 1,111.20 | 1,111.20 | 5.61% | 510,545 |
| Jun 17, 2026 | 1,061.10 | 1,074.40 | 1,045.00 | 1,052.20 | 1,052.20 | -0.84% | 79,677 |
| Jun 16, 2026 | 1,072.60 | 1,076.90 | 1,056.10 | 1,061.10 | 1,061.10 | -1.07% | 54,553 |
| Jun 15, 2026 | 1,050.00 | 1,080.00 | 1,046.10 | 1,072.60 | 1,072.60 | 3.34% | 121,319 |
| Jun 12, 2026 | 1,014.70 | 1,067.20 | 1,014.70 | 1,037.90 | 1,037.90 | 2.84% | 190,853 |
| Jun 11, 2026 | 1,021.00 | 1,029.50 | 1,005.00 | 1,009.20 | 1,009.20 | -2.30% | 50,476 |
| Jun 10, 2026 | 1,050.00 | 1,070.80 | 1,021.00 | 1,033.00 | 1,033.00 | -1.26% | 123,725 |
| Jun 9, 2026 | 1,033.40 | 1,052.90 | 1,016.00 | 1,046.20 | 1,046.20 | 1.24% | 123,540 |
| Jun 8, 2026 | 1,035.20 | 1,052.60 | 1,020.60 | 1,033.40 | 1,033.40 | -0.88% | 96,427 |
| Jun 5, 2026 | 1,050.80 | 1,063.90 | 1,037.00 | 1,042.60 | 1,042.60 | -0.45% | 61,560 |
| Jun 4, 2026 | 1,051.40 | 1,083.10 | 1,042.00 | 1,047.30 | 1,047.30 | -0.69% | 116,624 |
| Jun 3, 2026 | 1,065.90 | 1,073.00 | 1,045.10 | 1,054.60 | 1,054.60 | -0.44% | 86,538 |
| Jun 2, 2026 | 1,082.00 | 1,088.20 | 1,053.60 | 1,059.30 | 1,059.30 | -2.99% | 161,078 |