Skip to main content
Godawari Power & Ispat Limited (BOM:532734)
India flag India · Delayed Price · Currency is INR
305.25
+7.85 (2.64%)
At close: Apr 28, 2026

Godawari Power & Ispat Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026298.00313.00298.00305.25305.252.64%277,120
Apr 27, 2026291.15303.85291.15297.40297.402.57%164,375
Apr 24, 2026297.30297.85289.15289.95289.95-1.46%76,247
Apr 23, 2026297.75299.75290.75294.25294.25-1.42%55,908
Apr 22, 2026295.15301.00295.15298.50298.501.02%116,126
Apr 21, 2026300.20305.00294.60295.50295.50-1.57%178,346
Apr 20, 2026305.05308.15298.20300.20300.20-1.77%220,045
Apr 17, 2026300.50306.90296.25305.60305.601.70%536,604
Apr 16, 2026307.20310.40297.85300.50300.50-0.96%438,141
Apr 15, 2026295.00304.95292.55303.40303.404.93%640,325
Apr 13, 2026286.30293.20282.85289.15289.15-0.09%132,357
Apr 10, 2026286.85290.55286.10289.40289.401.45%193,555
Apr 9, 2026287.80291.90283.10285.25285.250.30%94,397
Apr 8, 2026294.35295.85281.90284.40284.40-0.18%479,037
Apr 7, 2026274.15286.00273.50284.90284.903.36%385,541
Apr 6, 2026277.15280.25273.05275.65275.65-0.52%167,992
Apr 2, 2026275.95279.70267.90277.10277.10-0.38%124,850
Apr 1, 2026279.80284.45273.85278.15278.153.36%466,596
Mar 30, 2026272.00274.90267.75269.10269.10-0.83%76,221
Mar 27, 2026277.35280.90269.00271.35271.35-2.08%192,392
Mar 25, 2026266.35281.20264.60277.10277.105.12%583,670
Mar 24, 2026257.85264.85251.80263.60263.604.71%118,633
Mar 23, 2026258.80260.30250.25251.75251.75-4.10%101,385
Mar 20, 2026251.00267.85251.00262.50262.504.64%535,121
Mar 19, 2026255.20258.15250.00250.85250.85-3.52%45,047
Mar 18, 2026261.50263.60259.05260.00260.00-0.06%40,954
Mar 17, 2026249.40261.30249.40260.15260.154.35%103,120
Mar 16, 2026253.00253.00246.00249.30249.30-0.78%51,731
Mar 13, 2026264.35265.00249.20251.25251.25-5.08%261,352
Mar 12, 2026252.10268.00246.95264.70264.704.23%205,073
Mar 11, 2026253.65259.70253.00253.95253.950.12%55,414
Mar 10, 2026249.70254.50248.90253.65253.651.89%141,671
Mar 9, 2026241.25250.00237.50248.95248.950.59%203,141
Mar 6, 2026248.10252.75246.20247.50247.50-0.22%37,307
Mar 5, 2026248.30253.60241.00248.05248.050.40%147,752
Mar 4, 2026248.05252.20244.15247.05247.05-4.83%255,900
Mar 2, 2026229.35266.30229.30259.60259.60-2.35%117,191
Feb 27, 2026271.95274.35265.00265.85265.85-2.31%53,640
Feb 26, 2026271.00276.00270.70272.15272.150.50%52,111
Feb 25, 2026268.60271.90266.45270.80270.800.84%48,841
Feb 24, 2026268.50269.40263.55268.55268.550.06%60,846
Feb 23, 2026263.00269.80263.00268.40268.402.17%52,077
Feb 20, 2026261.10264.90259.30262.70262.700.63%54,537
Feb 19, 2026270.45272.55259.00261.05261.05-3.30%96,187
Feb 18, 2026274.80277.70268.15269.95269.95-1.08%304,290
Feb 17, 2026268.30273.30265.55272.90272.901.75%141,026
Feb 16, 2026257.30268.65256.55268.20268.203.87%85,711
Feb 13, 2026263.30264.50257.25258.20258.20-2.64%70,633
Feb 12, 2026260.95268.00256.10265.20265.202.79%200,100
Feb 11, 2026261.25261.25255.90258.00258.00-0.98%59,373
Feb 10, 2026259.95265.90257.35260.55260.551.09%177,987
Feb 9, 2026246.65258.85246.65257.75257.752.61%189,516
Feb 6, 2026257.90258.85248.80251.20251.20-2.54%143,106
Feb 5, 2026260.00260.00253.95257.75257.75-1.02%163,455
Feb 4, 2026253.45261.00251.95260.40260.403.21%210,800
Feb 3, 2026256.95259.85245.55252.30252.301.14%177,818
Feb 2, 2026249.15251.35238.80249.45249.452.87%184,871
Feb 1, 2026255.85260.25240.00242.50242.50-2.39%101,455
Jan 30, 2026255.35255.35245.15248.45248.45-3.76%128,218
Jan 29, 2026257.40262.35255.50258.15258.150.37%177,553
Jan 28, 2026248.60259.00247.95257.20257.204.00%64,913
Jan 27, 2026236.00249.80236.00247.30247.302.25%201,029
Jan 23, 2026251.55251.55240.35241.85241.85-3.40%36,647
Jan 22, 2026243.60252.40243.60250.35250.353.11%92,123
Jan 21, 2026240.05244.15237.25242.80242.801.46%205,884
Jan 20, 2026250.40251.50238.15239.30239.30-4.39%446,028
Jan 19, 2026256.85258.10246.05250.30250.30-2.89%144,480
Jan 16, 2026263.60264.80256.60257.75257.75-2.64%46,927
Jan 14, 2026258.90267.00257.10264.75264.752.28%63,145
Jan 13, 2026264.95264.95255.75258.85258.851.71%68,283
Jan 12, 2026259.15263.00253.00254.50254.50-1.49%93,593
Jan 9, 2026265.60270.80256.75258.35258.35-4.19%231,305
Jan 8, 2026280.55280.55268.35269.65269.65-2.11%101,898
Jan 7, 2026278.05278.05272.45275.45275.450.49%134,000
Jan 6, 2026275.55276.30269.70274.10274.100.04%188,880
Jan 5, 2026274.05280.35268.45274.00274.000.48%182,767
Jan 2, 2026265.40273.80265.40272.70272.702.36%74,289
Jan 1, 2026265.95269.85261.95266.40266.400.15%62,771
Dec 31, 2025263.80270.95262.05266.00266.000.80%334,324
Dec 30, 2025255.85267.00255.85263.90263.902.97%175,801
Dec 29, 2025254.95262.70253.55256.30256.301.67%162,150
Dec 26, 2025252.40255.85249.95252.10252.10-0.12%76,786
Dec 24, 2025261.05261.05251.00252.40252.40-2.51%103,669
Dec 23, 2025241.80260.10241.00258.90258.907.25%273,270
Dec 22, 2025237.35242.45237.10241.40241.402.46%68,747
Dec 19, 2025238.95238.95234.95235.60235.60-1.01%21,559
Dec 18, 2025238.05239.05235.05238.00238.000.08%20,095
Dec 17, 2025242.40242.70237.00237.80237.80-1.88%81,627
Dec 16, 2025247.05252.00241.70242.35242.35-1.90%78,085
Dec 15, 2025239.85248.80238.45247.05247.053.61%112,742
Dec 12, 2025233.80239.15233.80238.45238.452.16%134,817
Dec 11, 2025235.05236.35232.15233.40233.40-0.60%28,577
Dec 10, 2025230.95235.95228.80234.80234.801.67%59,293
Dec 9, 2025225.95232.00221.10230.95230.951.70%166,051
Dec 8, 2025232.75232.75223.35227.10227.10-2.41%74,973
Dec 5, 2025235.15237.20230.95232.70232.70-1.44%66,863
Dec 4, 2025241.00244.50235.05236.10236.10-0.80%79,267
Dec 3, 2025236.90238.65231.00238.00238.000.85%42,822
Dec 2, 2025237.45238.95235.50236.00236.00-0.69%70,821
Dec 1, 2025235.40241.00234.00237.65237.651.02%117,954