Godrej Industries Limited (NSE:GODREJIND)
India · Delayed Price · Currency is INR 976.30
+24.35 (2.56%)
Nov 11, 2026, 1:00 PM IST
NSE:GODREJIND Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 972.30 | 1,004.90 | 967.90 | 976.30 | 976.30 | 2.56% | 193,568 |
| Nov 9, 2026 | 971.20 | 980.55 | 947.30 | 951.95 | 951.95 | -1.88% | 78,674 |
| Nov 8, 2026 | 965.00 | 984.25 | 963.95 | 970.15 | 970.15 | 1.50% | 19,887 |
| Nov 6, 2026 | 970.10 | 982.90 | 950.30 | 955.85 | 955.85 | -2.40% | 71,844 |
| Nov 5, 2026 | 998.00 | 1,012.00 | 969.05 | 979.40 | 979.40 | 0.09% | 146,317 |
| Nov 4, 2026 | 958.00 | 983.00 | 955.00 | 978.50 | 978.50 | 2.72% | 180,743 |
| Nov 3, 2026 | 931.70 | 980.50 | 931.70 | 952.55 | 952.55 | 2.35% | 441,691 |
| Nov 2, 2026 | 904.90 | 934.50 | 896.00 | 930.70 | 930.70 | 2.85% | 119,618 |
| Oct 30, 2026 | 928.00 | 931.90 | 901.40 | 904.90 | 904.90 | -2.54% | 32,303 |
| Oct 29, 2026 | 941.30 | 955.10 | 922.90 | 928.50 | 928.50 | -1.73% | 47,809 |
| Oct 28, 2026 | 940.40 | 950.00 | 931.20 | 944.80 | 944.80 | 0.11% | 14,567 |
| Oct 27, 2026 | 949.30 | 968.70 | 936.10 | 943.80 | 943.80 | -0.58% | 51,899 |
| Oct 26, 2026 | 925.00 | 956.40 | 890.00 | 949.30 | 949.30 | 2.55% | 54,196 |
| Oct 23, 2026 | 952.00 | 952.10 | 907.20 | 925.70 | 925.70 | -2.75% | 116,294 |
| Oct 22, 2026 | 976.20 | 976.50 | 949.10 | 951.90 | 951.90 | -2.49% | 41,863 |
| Oct 21, 2026 | 1,010.00 | 1,017.20 | 966.50 | 976.20 | 976.20 | -4.29% | 64,019 |
| Oct 19, 2026 | 1,044.00 | 1,044.00 | 1,009.70 | 1,020.00 | 1,020.00 | -2.32% | 48,562 |
| Oct 16, 2026 | 1,031.00 | 1,050.00 | 1,019.10 | 1,044.20 | 1,044.20 | 1.33% | 64,173 |
| Oct 15, 2026 | 996.30 | 1,105.90 | 996.30 | 1,030.50 | 1,030.50 | 2.64% | 1,121,001 |
| Oct 14, 2026 | 997.70 | 1,012.90 | 995.00 | 1,004.00 | 1,004.00 | 0.60% | 27,337 |
| Oct 13, 2026 | 985.80 | 1,006.50 | 980.60 | 998.00 | 998.00 | 1.24% | 104,201 |
| Oct 12, 2026 | 994.30 | 1,009.90 | 980.40 | 985.80 | 985.80 | 0.04% | 25,852 |
| Oct 9, 2026 | 1,002.40 | 1,004.80 | 982.20 | 985.40 | 985.40 | -1.70% | 53,522 |
| Oct 8, 2026 | 1,019.10 | 1,042.90 | 974.50 | 1,002.40 | 1,002.40 | -2.59% | 144,753 |
| Oct 7, 2026 | 1,049.00 | 1,049.00 | 1,025.00 | 1,029.00 | 1,029.00 | -1.53% | 16,388 |
| Oct 6, 2026 | 1,037.90 | 1,054.00 | 1,022.50 | 1,045.00 | 1,045.00 | 0.46% | 42,487 |
| Oct 5, 2026 | 1,020.00 | 1,046.00 | 1,009.50 | 1,040.20 | 1,040.20 | 2.02% | 55,338 |
| Oct 1, 2026 | 1,041.00 | 1,041.00 | 985.20 | 1,019.60 | 1,019.60 | -1.90% | 105,287 |
| Sep 30, 2026 | 1,048.00 | 1,069.00 | 1,036.00 | 1,039.40 | 1,039.40 | -1.54% | 37,170 |
| Sep 29, 2026 | 1,070.90 | 1,074.80 | 1,051.00 | 1,055.70 | 1,055.70 | -1.90% | 40,543 |
| Sep 28, 2026 | 1,100.00 | 1,107.60 | 1,060.30 | 1,076.10 | 1,076.10 | -2.64% | 124,906 |
| Sep 25, 2026 | 1,093.00 | 1,146.00 | 1,090.40 | 1,105.30 | 1,105.30 | 0.57% | 262,360 |
| Sep 24, 2026 | 1,102.00 | 1,109.10 | 1,085.30 | 1,099.00 | 1,099.00 | -0.63% | 38,073 |
| Sep 23, 2026 | 1,099.60 | 1,117.00 | 1,094.70 | 1,106.00 | 1,106.00 | 0.58% | 35,933 |
| Sep 22, 2026 | 1,101.70 | 1,111.00 | 1,090.60 | 1,099.60 | 1,099.60 | -0.19% | 35,951 |
| Sep 21, 2026 | 1,098.90 | 1,115.90 | 1,098.90 | 1,101.70 | 1,101.70 | -0.51% | 32,225 |
| Sep 18, 2026 | 1,127.30 | 1,132.40 | 1,095.10 | 1,107.40 | 1,107.40 | -1.77% | 114,004 |
| Sep 17, 2026 | 1,124.00 | 1,147.00 | 1,124.00 | 1,127.30 | 1,127.30 | -0.81% | 38,932 |
| Sep 16, 2026 | 1,107.00 | 1,172.00 | 1,078.00 | 1,136.50 | 1,136.50 | 2.94% | 463,606 |
| Sep 15, 2026 | 1,126.70 | 1,137.80 | 1,100.10 | 1,104.00 | 1,104.00 | -2.02% | 51,244 |
| Sep 11, 2026 | 1,115.00 | 1,130.00 | 1,101.10 | 1,126.80 | 1,126.80 | 0.40% | 46,331 |
| Sep 10, 2026 | 1,135.00 | 1,135.40 | 1,120.00 | 1,122.30 | 1,122.30 | -0.98% | 90,792 |
| Sep 9, 2026 | 1,135.60 | 1,143.00 | 1,124.40 | 1,133.40 | 1,133.40 | -0.93% | 45,380 |
| Sep 8, 2026 | 1,152.00 | 1,155.00 | 1,130.20 | 1,144.00 | 1,144.00 | -1.36% | 63,806 |
| Sep 7, 2026 | 1,171.00 | 1,184.90 | 1,148.80 | 1,159.80 | 1,159.80 | -0.32% | 64,123 |
| Sep 4, 2026 | 1,157.80 | 1,187.20 | 1,152.00 | 1,163.50 | 1,163.50 | 0.80% | 60,778 |
| Sep 3, 2026 | 1,139.00 | 1,161.40 | 1,139.00 | 1,154.30 | 1,154.30 | 1.36% | 50,655 |
| Sep 2, 2026 | 1,152.90 | 1,152.90 | 1,135.00 | 1,138.80 | 1,138.80 | -1.22% | 45,406 |
| Sep 1, 2026 | 1,134.90 | 1,215.90 | 1,128.50 | 1,152.90 | 1,152.90 | 1.62% | 465,955 |
| Aug 31, 2026 | 1,167.50 | 1,167.50 | 1,129.90 | 1,134.50 | 1,134.50 | -2.83% | 71,624 |