Godavari Drugs Limited (BOM:530317)
India
· Delayed Price · Currency is INR 114.53
-3.45 (-2.92%)
At close: Apr 28, 2026
Godavari Drugs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 116.01 | 132.96 | 113.25 | 126.40 | 126.40 | 10.36% | 46,918 |
| Apr 28, 2026 | 117.00 | 119.00 | 112.31 | 114.53 | 114.53 | -2.92% | 4,815 |
| Apr 27, 2026 | 115.32 | 118.99 | 115.05 | 117.98 | 117.98 | 2.32% | 1,616 |
| Apr 24, 2026 | 123.00 | 123.00 | 115.10 | 115.31 | 115.31 | -2.70% | 6,590 |
| Apr 23, 2026 | 119.40 | 120.40 | 118.00 | 118.51 | 118.51 | -1.28% | 4,554 |
| Apr 22, 2026 | 116.46 | 120.74 | 115.10 | 120.05 | 120.05 | 2.62% | 7,074 |
| Apr 21, 2026 | 125.00 | 125.00 | 116.50 | 116.98 | 116.98 | -4.15% | 18,367 |
| Apr 20, 2026 | 125.00 | 125.00 | 120.50 | 122.04 | 122.04 | -2.49% | 18,433 |
| Apr 17, 2026 | 117.68 | 129.85 | 117.00 | 125.15 | 125.15 | 6.32% | 87,506 |
| Apr 16, 2026 | 108.00 | 120.00 | 104.10 | 117.71 | 117.71 | 11.57% | 69,819 |
| Apr 15, 2026 | 100.00 | 107.00 | 97.00 | 105.50 | 105.50 | 5.05% | 31,231 |
| Apr 13, 2026 | 93.00 | 105.96 | 93.00 | 100.43 | 100.43 | 4.85% | 5,686 |
| Apr 10, 2026 | 92.99 | 97.10 | 92.99 | 95.78 | 95.78 | 2.68% | 8,332 |
| Apr 9, 2026 | 97.00 | 97.00 | 91.00 | 93.28 | 93.28 | 1.85% | 10,561 |
| Apr 8, 2026 | 95.99 | 96.00 | 91.00 | 91.59 | 91.59 | 0.65% | 4,370 |
| Apr 7, 2026 | 94.50 | 94.50 | 90.10 | 91.00 | 91.00 | 0.45% | 1,691 |
| Apr 6, 2026 | 96.00 | 96.00 | 89.00 | 90.59 | 90.59 | -2.28% | 3,743 |
| Apr 2, 2026 | 96.80 | 100.00 | 90.26 | 92.70 | 92.70 | -0.09% | 26,972 |
| Apr 1, 2026 | 85.14 | 94.90 | 85.14 | 92.78 | 92.78 | 7.86% | 10,369 |
| Mar 30, 2026 | 91.98 | 91.98 | 86.00 | 86.02 | 86.02 | 0.40% | 7,997 |
| Mar 27, 2026 | 85.35 | 92.00 | 85.35 | 85.68 | 85.68 | -4.83% | 4,957 |
| Mar 25, 2026 | 87.00 | 90.90 | 82.00 | 90.03 | 90.03 | 3.02% | 5,392 |
| Mar 24, 2026 | 85.97 | 89.50 | 84.00 | 87.39 | 87.39 | 1.62% | 8,393 |
| Mar 23, 2026 | 84.80 | 86.79 | 83.25 | 86.00 | 86.00 | 3.68% | 8,213 |
| Mar 20, 2026 | 85.00 | 86.00 | 82.20 | 82.95 | 82.95 | -2.46% | 2,756 |
| Mar 19, 2026 | 84.00 | 90.00 | 83.27 | 85.04 | 85.04 | -1.88% | 9,331 |
| Mar 18, 2026 | 83.98 | 87.99 | 80.60 | 86.67 | 86.67 | 5.39% | 4,628 |
| Mar 17, 2026 | 82.99 | 83.00 | 80.00 | 82.24 | 82.24 | 0.32% | 2,950 |
| Mar 16, 2026 | 79.10 | 84.70 | 79.10 | 81.98 | 81.98 | -0.61% | 19,671 |
| Mar 13, 2026 | 83.41 | 83.41 | 80.02 | 82.48 | 82.48 | -1.77% | 3,323 |
| Mar 12, 2026 | 81.77 | 84.75 | 81.77 | 83.97 | 83.97 | 2.69% | 1,035 |
| Mar 11, 2026 | 80.30 | 85.42 | 80.30 | 81.77 | 81.77 | -1.35% | 4,261 |
| 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 |