Godavari Drugs Limited (BOM:530317)
India
· Delayed Price · Currency is INR 82.89
+2.60 (3.24%)
At close: Mar 10, 2026
Godavari Drugs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 80.29 | 82.99 | 80.25 | 82.89 | 82.89 | 3.24% | 148 |
| Mar 9, 2026 | 80.25 | 83.45 | 80.00 | 80.29 | 80.29 | -3.29% | 7,336 |
| Mar 6, 2026 | 80.00 | 83.90 | 80.00 | 83.02 | 83.02 | 7.44% | 4,393 |
| Mar 5, 2026 | 76.51 | 82.00 | 76.50 | 77.27 | 77.27 | 2.21% | 4,111 |
| Mar 4, 2026 | 75.00 | 77.95 | 75.00 | 75.60 | 75.60 | 0.03% | 2,108 |
| Mar 2, 2026 | 76.55 | 79.40 | 73.40 | 75.58 | 75.58 | -2.74% | 12,912 |
| Feb 27, 2026 | 80.95 | 80.95 | 77.00 | 77.71 | 77.71 | -0.10% | 2,158 |
| Feb 26, 2026 | 79.09 | 80.00 | 77.05 | 77.79 | 77.79 | -1.64% | 1,203 |
| Feb 25, 2026 | 80.91 | 81.80 | 79.00 | 79.09 | 79.09 | -2.25% | 4,218 |
| Feb 24, 2026 | 81.86 | 82.90 | 80.50 | 80.91 | 80.91 | -1.12% | 1,524 |
| Feb 23, 2026 | 82.51 | 85.60 | 80.00 | 81.83 | 81.83 | -2.33% | 8,838 |
| Feb 20, 2026 | 84.32 | 87.69 | 82.40 | 83.78 | 83.78 | -1.87% | 4,821 |
| Feb 19, 2026 | 87.00 | 88.30 | 85.00 | 85.38 | 85.38 | -0.06% | 2,892 |
| Feb 18, 2026 | 88.57 | 92.00 | 85.10 | 85.43 | 85.43 | -3.48% | 12,461 |
| Feb 17, 2026 | 88.19 | 88.51 | 88.00 | 88.51 | 88.51 | 0.36% | 775 |
| Feb 16, 2026 | 89.90 | 90.00 | 85.50 | 88.19 | 88.19 | 1.07% | 10,462 |
| Feb 13, 2026 | 88.30 | 89.50 | 85.25 | 87.26 | 87.26 | -1.62% | 1,863 |
| Feb 12, 2026 | 88.20 | 89.90 | 88.20 | 88.70 | 88.70 | -1.09% | 559 |
| Feb 11, 2026 | 90.00 | 91.45 | 88.02 | 89.68 | 89.68 | 0.35% | 1,075 |
| Feb 10, 2026 | 90.50 | 92.82 | 89.10 | 89.37 | 89.37 | -1.69% | 1,678 |
| Feb 9, 2026 | 95.00 | 95.00 | 90.25 | 90.91 | 90.91 | -2.42% | 2,764 |
| Feb 6, 2026 | 90.28 | 94.63 | 88.00 | 93.16 | 93.16 | 5.06% | 3,572 |
| Feb 5, 2026 | 96.96 | 96.96 | 88.00 | 88.67 | 88.67 | -2.23% | 11,526 |
| Feb 4, 2026 | 92.00 | 92.00 | 88.10 | 90.69 | 90.69 | -1.98% | 4,196 |
| Feb 3, 2026 | 87.05 | 93.88 | 84.20 | 92.52 | 92.52 | 7.33% | 10,524 |
| Feb 2, 2026 | 85.71 | 88.84 | 85.60 | 86.20 | 86.20 | 1.39% | 791 |
| Feb 1, 2026 | 94.99 | 94.99 | 84.30 | 85.02 | 85.02 | -3.50% | 1,227 |
| Jan 30, 2026 | 86.01 | 88.75 | 85.00 | 88.10 | 88.10 | -1.07% | 6,089 |
| Jan 29, 2026 | 95.50 | 95.50 | 87.50 | 89.05 | 89.05 | 0.49% | 5,524 |
| Jan 28, 2026 | 93.61 | 93.61 | 88.17 | 88.62 | 88.62 | -5.33% | 2,503 |
| Jan 27, 2026 | 91.21 | 93.96 | 88.05 | 93.61 | 93.61 | 2.61% | 4,852 |
| Jan 23, 2026 | 97.79 | 97.99 | 91.00 | 91.23 | 91.23 | -4.38% | 12,178 |
| Jan 22, 2026 | 86.01 | 96.86 | 86.01 | 95.41 | 95.41 | 8.29% | 11,805 |
| Jan 21, 2026 | 89.90 | 91.80 | 85.00 | 88.11 | 88.11 | 2.68% | 6,754 |
| Jan 20, 2026 | 96.52 | 99.51 | 85.00 | 85.81 | 85.81 | -11.99% | 17,096 |
| Jan 19, 2026 | 102.00 | 102.00 | 95.55 | 97.50 | 97.50 | -4.47% | 15,833 |
| Jan 16, 2026 | 88.90 | 105.40 | 88.90 | 102.06 | 102.06 | 15.69% | 90,748 |
| Jan 14, 2026 | 88.99 | 92.97 | 87.15 | 88.22 | 88.22 | -0.73% | 15,198 |
| Jan 13, 2026 | 86.45 | 89.90 | 86.20 | 88.87 | 88.87 | 3.84% | 20,738 |
| Jan 12, 2026 | 84.34 | 86.78 | 84.00 | 85.58 | 85.58 | 1.47% | 1,208 |
| Jan 9, 2026 | 86.86 | 86.86 | 83.00 | 84.34 | 84.34 | -2.26% | 9,647 |
| Jan 8, 2026 | 91.00 | 91.00 | 86.00 | 86.29 | 86.29 | -5.88% | 7,654 |
| Jan 7, 2026 | 99.00 | 99.00 | 88.50 | 91.68 | 91.68 | -5.64% | 30,161 |
| Jan 6, 2026 | 81.57 | 97.88 | 81.50 | 97.16 | 97.16 | 19.11% | 70,785 |
| Jan 5, 2026 | 75.10 | 83.00 | 75.10 | 81.57 | 81.57 | 7.30% | 8,520 |
| Jan 2, 2026 | 81.00 | 81.00 | 74.30 | 76.02 | 76.02 | 0.21% | 532 |
| Jan 1, 2026 | 77.00 | 79.50 | 72.05 | 75.86 | 75.86 | -1.26% | 10,663 |
| Dec 31, 2025 | 77.31 | 77.31 | 76.75 | 76.83 | 76.83 | 0.22% | 153 |
| Dec 30, 2025 | 77.55 | 79.40 | 76.30 | 76.66 | 76.66 | -2.29% | 1,901 |
| Dec 29, 2025 | 82.52 | 82.95 | 77.36 | 78.46 | 78.46 | -5.39% | 2,140 |
| Dec 26, 2025 | 82.55 | 86.00 | 81.50 | 82.93 | 82.93 | 1.41% | 7,537 |
| Dec 24, 2025 | 83.40 | 83.40 | 79.61 | 81.78 | 81.78 | -0.81% | 823 |
| Dec 23, 2025 | 85.00 | 85.00 | 79.60 | 82.45 | 82.45 | 0.66% | 3,920 |
| Dec 22, 2025 | 74.43 | 84.00 | 74.43 | 81.91 | 81.91 | 13.09% | 17,643 |
| Dec 19, 2025 | 74.30 | 74.84 | 72.21 | 72.43 | 72.43 | -3.22% | 1,001 |
| Dec 18, 2025 | 74.30 | 75.30 | 73.00 | 74.84 | 74.84 | -0.12% | 1,117 |
| Dec 17, 2025 | 73.50 | 74.99 | 71.06 | 74.93 | 74.93 | 1.28% | 1,641 |
| Dec 16, 2025 | 72.85 | 75.00 | 71.88 | 73.98 | 73.98 | 3.43% | 1,852 |
| Dec 15, 2025 | 73.80 | 73.80 | 71.10 | 71.53 | 71.53 | 0.20% | 3,833 |
| Dec 12, 2025 | 71.82 | 72.70 | 70.90 | 71.39 | 71.39 | -0.60% | 2,034 |
| Dec 11, 2025 | 71.00 | 74.97 | 70.26 | 71.82 | 71.82 | 0.35% | 5,058 |
| Dec 10, 2025 | 71.85 | 72.60 | 70.16 | 71.57 | 71.57 | 1.89% | 1,085 |
| Dec 9, 2025 | 70.26 | 71.00 | 69.70 | 70.24 | 70.24 | -0.03% | 3,508 |
| Dec 8, 2025 | 73.07 | 73.07 | 70.12 | 70.26 | 70.26 | -3.85% | 4,504 |
| Dec 5, 2025 | 75.01 | 75.17 | 72.11 | 73.07 | 73.07 | -3.03% | 4,893 |
| Dec 4, 2025 | 77.82 | 79.99 | 75.16 | 75.35 | 75.35 | 0.53% | 1,147 |
| Dec 3, 2025 | 77.90 | 77.90 | 74.20 | 74.95 | 74.95 | -0.54% | 1,726 |
| Dec 2, 2025 | 73.20 | 76.80 | 73.20 | 75.36 | 75.36 | 1.66% | 1,424 |
| Dec 1, 2025 | 74.00 | 78.00 | 74.00 | 74.13 | 74.13 | -1.91% | 2,385 |
| Nov 28, 2025 | 78.25 | 79.37 | 75.20 | 75.57 | 75.57 | -3.42% | 1,613 |
| Nov 27, 2025 | 77.00 | 79.40 | 76.85 | 78.25 | 78.25 | -0.31% | 2,073 |
| Nov 26, 2025 | 77.31 | 79.10 | 76.62 | 78.49 | 78.49 | 1.53% | 2,177 |
| Nov 25, 2025 | 78.20 | 81.00 | 75.45 | 77.31 | 77.31 | -4.93% | 4,897 |
| Nov 24, 2025 | 81.80 | 82.00 | 78.00 | 81.32 | 81.32 | 5.24% | 10,138 |
| Nov 21, 2025 | 79.12 | 81.69 | 77.01 | 77.27 | 77.27 | -2.34% | 11,429 |
| Nov 20, 2025 | 80.00 | 80.60 | 78.06 | 79.12 | 79.12 | -0.37% | 2,801 |
| Nov 19, 2025 | 83.99 | 83.99 | 78.25 | 79.41 | 79.41 | -4.21% | 11,424 |
| Nov 18, 2025 | 82.25 | 84.00 | 81.72 | 82.90 | 82.90 | 1.44% | 2,154 |
| Nov 17, 2025 | 86.00 | 86.00 | 81.11 | 81.72 | 81.72 | -2.95% | 701 |
| Nov 14, 2025 | 82.35 | 85.75 | 81.55 | 84.20 | 84.20 | 0.24% | 1,644 |
| Nov 13, 2025 | 83.00 | 85.00 | 80.70 | 84.00 | 84.00 | 0.47% | 1,396 |
| Nov 12, 2025 | 80.50 | 85.00 | 78.30 | 83.61 | 83.61 | 3.86% | 4,475 |
| Nov 11, 2025 | 81.08 | 82.00 | 80.00 | 80.50 | 80.50 | -0.22% | 1,230 |
| Nov 10, 2025 | 84.00 | 84.00 | 80.20 | 80.68 | 80.68 | -1.59% | 6,258 |
| Nov 7, 2025 | 83.00 | 85.00 | 81.10 | 81.98 | 81.98 | -1.95% | 2,047 |
| Nov 6, 2025 | 84.01 | 86.49 | 83.26 | 83.61 | 83.61 | -2.13% | 5,889 |
| Nov 4, 2025 | 84.60 | 86.99 | 84.20 | 85.43 | 85.43 | -1.42% | 1,696 |
| Nov 3, 2025 | 86.00 | 87.50 | 84.61 | 86.66 | 86.66 | -0.61% | 3,732 |
| Oct 31, 2025 | 85.60 | 87.79 | 84.22 | 87.19 | 87.19 | 1.53% | 11,061 |
| Oct 30, 2025 | 85.20 | 87.85 | 84.33 | 85.88 | 85.88 | 0.30% | 1,999 |
| Oct 29, 2025 | 86.56 | 88.85 | 83.55 | 85.62 | 85.62 | -1.09% | 6,543 |
| Oct 28, 2025 | 82.70 | 87.00 | 82.70 | 86.56 | 86.56 | 1.98% | 4,002 |
| Oct 27, 2025 | 88.90 | 88.90 | 84.00 | 84.88 | 84.88 | -2.05% | 1,928 |
| Oct 24, 2025 | 82.60 | 87.70 | 82.00 | 86.66 | 86.66 | 1.87% | 3,633 |
| Oct 23, 2025 | 81.99 | 86.88 | 80.25 | 85.07 | 85.07 | 3.76% | 9,402 |
| Oct 21, 2025 | 82.79 | 82.79 | 80.15 | 81.99 | 81.99 | 2.41% | 822 |
| Oct 20, 2025 | 82.84 | 82.84 | 79.10 | 80.06 | 80.06 | 0.08% | 1,376 |
| Oct 17, 2025 | 83.99 | 83.99 | 79.15 | 80.00 | 80.00 | -0.02% | 4,395 |
| Oct 16, 2025 | 81.00 | 82.00 | 79.10 | 80.02 | 80.02 | -1.37% | 2,110 |
| Oct 15, 2025 | 82.75 | 84.00 | 79.70 | 81.13 | 81.13 | - | 2,672 |