Godrej Industries Limited (NSE:GODREJIND)
India · Delayed Price · Currency is INR 1,130.00
-23.15 (-2.01%)
May 15, 2026, 3:29 PM IST
NSE:GODREJIND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 1,144.05 | 1,154.90 | 1,098.50 | 1,135.05 | 1,135.05 | -1.57% | 249,864 |
| May 14, 2026 | 1,085.50 | 1,220.00 | 1,078.00 | 1,153.15 | 1,153.15 | 7.45% | 6,636,358 |
| May 13, 2026 | 1,090.00 | 1,122.55 | 1,066.60 | 1,073.15 | 1,073.15 | -1.65% | 106,848 |
| May 12, 2026 | 1,135.00 | 1,148.65 | 1,083.60 | 1,091.15 | 1,091.15 | -4.79% | 147,391 |
| May 11, 2026 | 1,199.40 | 1,199.40 | 1,135.30 | 1,146.05 | 1,146.05 | -5.93% | 201,898 |
| May 8, 2026 | 1,241.00 | 1,260.65 | 1,185.25 | 1,218.25 | 1,218.25 | -0.70% | 1,622,653 |
| May 7, 2026 | 1,029.50 | 1,226.85 | 1,027.50 | 1,226.85 | 1,226.85 | 20.00% | 2,496,428 |
| May 6, 2026 | 995.00 | 1,025.00 | 985.00 | 1,022.40 | 1,022.40 | 3.86% | 171,557 |
| May 5, 2026 | 960.45 | 1,000.00 | 960.45 | 984.40 | 984.40 | 1.84% | 140,297 |
| May 4, 2026 | 950.00 | 999.00 | 949.05 | 966.60 | 966.60 | 0.79% | 104,220 |
| Apr 30, 2026 | 976.30 | 979.90 | 951.00 | 959.05 | 959.05 | -0.09% | 82,446 |
| Apr 29, 2026 | 983.80 | 998.00 | 955.55 | 959.90 | 959.90 | -2.95% | 228,197 |
| Apr 28, 2026 | 997.05 | 1,009.00 | 987.00 | 989.10 | 989.10 | -0.82% | 140,565 |
| Apr 27, 2026 | 999.00 | 1,008.60 | 988.90 | 997.25 | 997.25 | 0.68% | 70,729 |
| Apr 24, 2026 | 995.00 | 999.00 | 965.00 | 990.55 | 990.55 | -0.55% | 260,963 |
| Apr 23, 2026 | 950.10 | 1,043.40 | 949.65 | 996.00 | 996.00 | 5.60% | 3,038,919 |
| Apr 22, 2026 | 928.00 | 949.85 | 924.95 | 943.15 | 943.15 | 1.62% | 66,041 |
| Apr 21, 2026 | 919.55 | 932.00 | 917.40 | 928.10 | 928.10 | 0.93% | 52,958 |
| Apr 20, 2026 | 934.95 | 934.95 | 915.05 | 919.55 | 919.55 | -0.86% | 42,641 |
| Apr 17, 2026 | 919.25 | 934.00 | 914.50 | 927.50 | 927.50 | 0.90% | 53,942 |
| Apr 16, 2026 | 910.00 | 921.10 | 906.80 | 919.20 | 919.20 | 1.42% | 56,956 |
| Apr 15, 2026 | 915.00 | 935.00 | 901.50 | 906.35 | 906.35 | 1.98% | 219,303 |
| Apr 13, 2026 | 879.95 | 904.40 | 865.55 | 888.75 | 888.75 | -0.37% | 58,655 |
| Apr 10, 2026 | 882.90 | 922.90 | 879.95 | 892.05 | 892.05 | 2.22% | 164,381 |
| Apr 9, 2026 | 889.90 | 893.40 | 870.00 | 872.65 | 872.65 | -1.02% | 35,039 |
| Apr 8, 2026 | 883.90 | 900.90 | 869.30 | 881.65 | 881.65 | 3.58% | 188,632 |
| Apr 7, 2026 | 845.00 | 866.00 | 833.05 | 851.20 | 851.20 | 1.03% | 108,685 |
| Apr 6, 2026 | 856.35 | 856.35 | 819.50 | 842.55 | 842.55 | 0.08% | 107,237 |
| Apr 2, 2026 | 810.00 | 851.85 | 793.10 | 841.90 | 841.90 | 1.21% | 282,166 |
| 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% | 68,227 |
| 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% | 81,451 |
| 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% | 72,932 |
| Mar 11, 2026 | 920.00 | 921.65 | 886.75 | 888.60 | 888.60 | -2.58% | 78,654 |
| 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% | 25,498 |
| Mar 5, 2026 | 938.25 | 943.10 | 926.00 | 932.60 | 932.60 | -0.60% | 45,012 |
| 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 |