Godrej Industries Limited (NSE:GODREJIND)
India · Delayed Price · Currency is INR 1,134.50
-33.00 (-2.83%)
Aug 31, 2026, 3:29 PM IST
NSE:GODREJIND Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 1,167.50 | 1,167.50 | 1,129.90 | 1,134.50 | 1,134.50 | -2.83% | 71,624 |
| Aug 28, 2026 | 1,163.60 | 1,175.70 | 1,146.10 | 1,167.50 | 1,167.50 | 1.48% | 71,294 |
| Aug 27, 2026 | 1,140.00 | 1,166.60 | 1,125.10 | 1,150.50 | 1,150.50 | 1.10% | 82,356 |
| Aug 26, 2026 | 1,168.20 | 1,173.40 | 1,132.00 | 1,138.00 | 1,138.00 | -2.39% | 100,282 |
| Aug 25, 2026 | 1,180.00 | 1,181.00 | 1,131.30 | 1,165.90 | 1,165.90 | -1.57% | 306,506 |
| Aug 24, 2026 | 1,230.00 | 1,250.00 | 1,171.10 | 1,184.50 | 1,184.50 | -3.70% | 195,302 |
| Aug 21, 2026 | 1,223.40 | 1,234.30 | 1,220.10 | 1,230.00 | 1,230.00 | 0.54% | 31,720 |
| Aug 20, 2026 | 1,214.90 | 1,243.90 | 1,204.50 | 1,223.40 | 1,223.40 | 0.44% | 179,646 |
| Aug 19, 2026 | 1,224.60 | 1,229.80 | 1,205.80 | 1,218.00 | 1,218.00 | -0.97% | 48,002 |
| Aug 18, 2026 | 1,225.00 | 1,245.10 | 1,189.70 | 1,229.90 | 1,229.90 | 0.56% | 197,223 |
| Aug 17, 2026 | 1,225.80 | 1,263.40 | 1,199.00 | 1,223.00 | 1,223.00 | -2.36% | 230,644 |
| Aug 14, 2026 | 1,256.10 | 1,283.10 | 1,241.00 | 1,252.50 | 1,252.50 | -0.25% | 60,302 |
| Aug 13, 2026 | 1,235.20 | 1,284.70 | 1,210.00 | 1,255.60 | 1,255.60 | 1.65% | 480,380 |
| Aug 12, 2026 | 1,304.80 | 1,305.00 | 1,219.10 | 1,235.20 | 1,235.20 | -4.23% | 116,124 |
| Aug 11, 2026 | 1,308.90 | 1,310.10 | 1,280.30 | 1,289.80 | 1,289.80 | -0.19% | 42,363 |
| 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 |