Goodricke Group Limited (BOM:500166)
India
· Delayed Price · Currency is INR 177.70
+7.15 (4.19%)
At close: Apr 28, 2026
Goodricke Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 169.05 | 182.95 | 169.00 | 177.70 | 177.70 | 4.19% | 11,004 |
| Apr 27, 2026 | 168.40 | 172.85 | 167.35 | 170.55 | 170.55 | 1.28% | 3,492 |
| Apr 24, 2026 | 170.00 | 170.05 | 164.70 | 168.40 | 168.40 | -0.68% | 2,722 |
| Apr 23, 2026 | 175.00 | 175.00 | 163.80 | 169.55 | 169.55 | -0.41% | 7,423 |
| Apr 22, 2026 | 168.55 | 173.75 | 168.55 | 170.25 | 170.25 | 0.89% | 1,964 |
| Apr 21, 2026 | 165.00 | 174.00 | 165.00 | 168.75 | 168.75 | 0.45% | 6,721 |
| Apr 20, 2026 | 168.50 | 174.95 | 166.65 | 168.00 | 168.00 | -0.33% | 9,430 |
| Apr 17, 2026 | 164.95 | 170.00 | 162.45 | 168.55 | 168.55 | 3.85% | 10,394 |
| Apr 16, 2026 | 161.00 | 165.75 | 156.20 | 162.30 | 162.30 | 0.09% | 5,031 |
| Apr 15, 2026 | 162.65 | 166.80 | 161.30 | 162.15 | 162.15 | 1.12% | 5,116 |
| Apr 13, 2026 | 161.50 | 167.80 | 155.30 | 160.35 | 160.35 | -2.99% | 3,713 |
| Apr 10, 2026 | 162.00 | 167.50 | 162.00 | 165.30 | 165.30 | 1.88% | 4,674 |
| Apr 9, 2026 | 164.95 | 164.95 | 160.05 | 162.25 | 162.25 | -1.04% | 3,234 |
| Apr 8, 2026 | 163.00 | 165.00 | 157.00 | 163.95 | 163.95 | 4.53% | 10,074 |
| Apr 7, 2026 | 150.00 | 159.00 | 150.00 | 156.85 | 156.85 | 3.26% | 2,539 |
| Apr 6, 2026 | 153.50 | 153.50 | 148.15 | 151.90 | 151.90 | 0.70% | 867 |
| Apr 2, 2026 | 147.00 | 155.95 | 145.00 | 150.85 | 150.85 | 1.48% | 7,982 |
| Apr 1, 2026 | 151.60 | 152.00 | 147.00 | 148.65 | 148.65 | 0.99% | 1,867 |
| Mar 30, 2026 | 147.00 | 149.55 | 142.05 | 147.20 | 147.20 | 2.83% | 43,560 |
| Mar 27, 2026 | 149.90 | 149.90 | 142.05 | 143.15 | 143.15 | -3.05% | 8,403 |
| Mar 25, 2026 | 148.80 | 150.50 | 147.10 | 147.65 | 147.65 | 1.72% | 3,338 |
| Mar 24, 2026 | 149.45 | 149.45 | 145.00 | 145.15 | 145.15 | 0.87% | 9,223 |
| Mar 23, 2026 | 150.00 | 150.00 | 142.10 | 143.90 | 143.90 | -5.45% | 8,236 |
| Mar 20, 2026 | 150.25 | 160.00 | 149.00 | 152.20 | 152.20 | 2.80% | 5,155 |
| Mar 19, 2026 | 153.15 | 153.25 | 147.30 | 148.05 | 148.05 | -3.39% | 19,331 |
| Mar 18, 2026 | 155.50 | 155.50 | 151.60 | 153.25 | 153.25 | 1.22% | 4,699 |
| Mar 17, 2026 | 150.00 | 152.00 | 146.30 | 151.40 | 151.40 | 0.63% | 16,787 |
| Mar 16, 2026 | 150.00 | 152.00 | 147.00 | 150.45 | 150.45 | 1.62% | 14,712 |
| Mar 13, 2026 | 150.15 | 153.00 | 146.50 | 148.05 | 148.05 | -1.86% | 3,547 |
| Mar 12, 2026 | 150.05 | 154.50 | 145.00 | 150.85 | 150.85 | -0.10% | 14,930 |
| Mar 11, 2026 | 151.45 | 153.80 | 148.15 | 151.00 | 151.00 | 1.27% | 43,643 |
| Mar 10, 2026 | 153.80 | 153.80 | 146.60 | 149.10 | 149.10 | 1.46% | 3,043 |
| Mar 9, 2026 | 149.55 | 149.70 | 146.70 | 146.95 | 146.95 | -1.74% | 3,710 |
| Mar 6, 2026 | 151.95 | 152.50 | 149.20 | 149.55 | 149.55 | -1.09% | 2,202 |
| Mar 5, 2026 | 148.60 | 156.00 | 148.60 | 151.20 | 151.20 | 0.70% | 1,339 |
| Mar 4, 2026 | 151.00 | 153.00 | 148.60 | 150.15 | 150.15 | -0.63% | 4,515 |
| Mar 2, 2026 | 153.20 | 155.95 | 149.30 | 151.10 | 151.10 | -2.07% | 2,745 |
| Feb 27, 2026 | 154.00 | 156.20 | 151.20 | 154.30 | 154.30 | -0.74% | 1,943 |
| Feb 26, 2026 | 150.05 | 158.70 | 150.05 | 155.45 | 155.45 | 2.30% | 3,068 |
| Feb 25, 2026 | 157.00 | 158.00 | 150.00 | 151.95 | 151.95 | -2.72% | 7,433 |
| Feb 24, 2026 | 157.00 | 158.00 | 152.60 | 156.20 | 156.20 | 0.77% | 2,953 |
| Feb 23, 2026 | 157.00 | 157.00 | 154.25 | 155.00 | 155.00 | -0.32% | 2,850 |
| Feb 20, 2026 | 156.50 | 159.00 | 152.70 | 155.50 | 155.50 | -1.08% | 1,742 |
| Feb 19, 2026 | 157.30 | 160.45 | 157.00 | 157.20 | 157.20 | -1.13% | 1,612 |
| Feb 18, 2026 | 159.00 | 161.00 | 157.70 | 159.00 | 159.00 | -0.84% | 1,168 |
| Feb 17, 2026 | 164.45 | 164.45 | 159.00 | 160.35 | 160.35 | 0.41% | 4,047 |
| Feb 16, 2026 | 164.00 | 164.00 | 159.50 | 159.70 | 159.70 | -0.96% | 3,423 |
| Feb 13, 2026 | 168.00 | 168.00 | 159.10 | 161.25 | 161.25 | -2.27% | 2,120 |
| Feb 12, 2026 | 165.00 | 165.85 | 163.55 | 165.00 | 165.00 | 1.41% | 4,856 |
| Feb 11, 2026 | 168.80 | 168.90 | 162.00 | 162.70 | 162.70 | -1.57% | 5,055 |
| Feb 10, 2026 | 165.05 | 168.00 | 165.00 | 165.30 | 165.30 | 0.55% | 4,492 |
| Feb 9, 2026 | 161.45 | 167.00 | 159.00 | 164.40 | 164.40 | 2.14% | 7,188 |
| Feb 6, 2026 | 166.00 | 166.00 | 159.20 | 160.95 | 160.95 | 2.35% | 4,398 |
| Feb 5, 2026 | 159.00 | 159.00 | 155.05 | 157.25 | 157.25 | -0.25% | 2,187 |
| Feb 4, 2026 | 152.25 | 159.60 | 152.25 | 157.65 | 157.65 | 2.84% | 3,826 |
| Feb 3, 2026 | 159.80 | 159.80 | 152.00 | 153.30 | 153.30 | 0.39% | 7,632 |
| Feb 2, 2026 | 160.40 | 160.40 | 150.00 | 152.70 | 152.70 | -0.33% | 4,053 |
| Feb 1, 2026 | 156.00 | 156.00 | 151.00 | 153.20 | 153.20 | -0.58% | 1,547 |
| Jan 30, 2026 | 150.10 | 156.85 | 150.10 | 154.10 | 154.10 | 0.85% | 4,620 |
| Jan 29, 2026 | 155.00 | 159.00 | 152.00 | 152.80 | 152.80 | -2.74% | 3,429 |
| Jan 28, 2026 | 154.90 | 158.45 | 152.00 | 157.10 | 157.10 | 4.07% | 6,156 |
| Jan 27, 2026 | 155.00 | 155.95 | 150.00 | 150.95 | 150.95 | -0.92% | 9,799 |
| Jan 23, 2026 | 156.00 | 156.00 | 149.95 | 152.35 | 152.35 | -1.36% | 4,762 |
| Jan 22, 2026 | 158.00 | 159.70 | 152.90 | 154.45 | 154.45 | 0.23% | 8,727 |
| Jan 21, 2026 | 158.00 | 158.95 | 152.00 | 154.10 | 154.10 | -1.66% | 7,998 |
| Jan 20, 2026 | 158.35 | 162.00 | 156.05 | 156.70 | 156.70 | -2.37% | 8,424 |
| Jan 19, 2026 | 162.00 | 163.00 | 158.40 | 160.50 | 160.50 | 0.63% | 5,097 |
| Jan 16, 2026 | 163.50 | 163.50 | 158.30 | 159.50 | 159.50 | -2.33% | 17,963 |
| Jan 14, 2026 | 166.00 | 166.00 | 162.80 | 163.30 | 163.30 | -0.09% | 3,129 |
| Jan 13, 2026 | 167.00 | 167.00 | 162.50 | 163.45 | 163.45 | 0.28% | 6,496 |
| Jan 12, 2026 | 165.95 | 165.95 | 162.20 | 163.00 | 163.00 | -0.31% | 4,130 |
| Jan 9, 2026 | 164.00 | 166.70 | 162.00 | 163.50 | 163.50 | -1.98% | 5,932 |
| Jan 8, 2026 | 165.50 | 169.80 | 165.50 | 166.80 | 166.80 | -0.51% | 4,274 |
| Jan 7, 2026 | 168.00 | 169.00 | 165.30 | 167.65 | 167.65 | 0.27% | 7,331 |
| Jan 6, 2026 | 170.00 | 170.00 | 166.00 | 167.20 | 167.20 | -0.56% | 3,358 |
| Jan 5, 2026 | 167.00 | 170.95 | 163.70 | 168.15 | 168.15 | -1.64% | 10,331 |
| Jan 2, 2026 | 169.20 | 171.60 | 168.00 | 170.95 | 170.95 | 1.03% | 3,060 |
| Jan 1, 2026 | 171.55 | 171.70 | 167.00 | 169.20 | 169.20 | -1.37% | 3,317 |
| Dec 31, 2025 | 172.95 | 172.95 | 167.10 | 171.55 | 171.55 | 2.27% | 2,453 |
| Dec 30, 2025 | 165.35 | 173.95 | 165.35 | 167.75 | 167.75 | -0.03% | 2,682 |
| Dec 29, 2025 | 169.20 | 172.90 | 166.05 | 167.80 | 167.80 | -0.83% | 3,059 |
| Dec 26, 2025 | 174.00 | 174.00 | 163.50 | 169.20 | 169.20 | -0.62% | 13,487 |
| Dec 24, 2025 | 175.00 | 175.15 | 170.00 | 170.25 | 170.25 | -2.44% | 3,442 |
| Dec 23, 2025 | 172.00 | 175.65 | 170.45 | 174.50 | 174.50 | 2.92% | 1,439 |
| Dec 22, 2025 | 168.50 | 172.95 | 168.50 | 169.55 | 169.55 | 0.50% | 1,665 |
| Dec 19, 2025 | 169.70 | 173.80 | 168.20 | 168.70 | 168.70 | 0.21% | 5,937 |
| Dec 18, 2025 | 172.05 | 175.00 | 168.20 | 168.35 | 168.35 | -3.66% | 3,128 |
| Dec 17, 2025 | 177.00 | 177.00 | 172.00 | 174.75 | 174.75 | -0.31% | 387 |
| Dec 16, 2025 | 172.50 | 176.00 | 170.05 | 175.30 | 175.30 | 1.04% | 1,891 |
| Dec 15, 2025 | 172.00 | 174.95 | 172.00 | 173.50 | 173.50 | 1.49% | 841 |
| Dec 12, 2025 | 171.20 | 173.65 | 170.00 | 170.95 | 170.95 | -0.55% | 3,027 |
| Dec 11, 2025 | 175.35 | 175.35 | 170.60 | 171.90 | 171.90 | -1.77% | 2,905 |
| Dec 10, 2025 | 176.85 | 176.85 | 173.00 | 175.00 | 175.00 | 0.75% | 3,308 |
| Dec 9, 2025 | 190.00 | 190.00 | 170.00 | 173.70 | 173.70 | 3.49% | 2,910 |
| Dec 8, 2025 | 171.80 | 171.80 | 165.00 | 167.85 | 167.85 | -0.44% | 3,558 |
| Dec 5, 2025 | 174.05 | 174.05 | 166.00 | 168.60 | 168.60 | -3.38% | 16,511 |
| Dec 4, 2025 | 178.00 | 179.00 | 172.00 | 174.50 | 174.50 | -0.74% | 3,448 |
| Dec 3, 2025 | 176.50 | 179.00 | 174.50 | 175.80 | 175.80 | -1.01% | 2,150 |
| Dec 2, 2025 | 178.60 | 180.25 | 176.35 | 177.60 | 177.60 | -0.56% | 3,145 |
| Dec 1, 2025 | 181.75 | 181.75 | 178.15 | 178.60 | 178.60 | -0.89% | 4,618 |