Godavari Biorefineries Limited (NSE:GODAVARIB)
India
· Delayed Price · Currency is INR 319.70
+3.45 (1.09%)
Apr 29, 2026, 3:29 PM IST
Godavari Biorefineries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 319.80 | 330.00 | 317.05 | 323.70 | - | 2.36% | 174,022 |
| Apr 28, 2026 | 329.95 | 331.50 | 313.55 | 316.25 | 316.25 | -3.52% | 376,967 |
| Apr 27, 2026 | 339.00 | 339.00 | 326.20 | 327.80 | 327.80 | -1.56% | 316,152 |
| Apr 24, 2026 | 345.00 | 353.00 | 326.50 | 333.00 | 333.00 | -0.57% | 881,618 |
| Apr 23, 2026 | 320.95 | 344.90 | 315.25 | 334.90 | 334.90 | 4.18% | 1,492,689 |
| Apr 22, 2026 | 310.50 | 323.00 | 309.55 | 321.45 | 321.45 | 3.33% | 301,650 |
| Apr 21, 2026 | 315.10 | 318.35 | 309.35 | 311.10 | 311.10 | -0.84% | 189,407 |
| Apr 20, 2026 | 324.00 | 324.45 | 306.60 | 313.75 | 313.75 | -2.58% | 347,485 |
| Apr 17, 2026 | 317.15 | 328.90 | 315.15 | 322.05 | 322.05 | 1.91% | 564,336 |
| Apr 16, 2026 | 317.95 | 323.00 | 313.95 | 316.00 | 316.00 | 0.32% | 381,755 |
| Apr 15, 2026 | 319.00 | 340.00 | 311.25 | 315.00 | 315.00 | 0.72% | 1,682,966 |
| Apr 13, 2026 | 312.90 | 318.90 | 305.55 | 312.75 | 312.75 | -0.82% | 266,461 |
| Apr 10, 2026 | 312.90 | 320.00 | 306.00 | 315.35 | 315.35 | 2.29% | 267,881 |
| Apr 9, 2026 | 314.90 | 316.60 | 305.10 | 308.30 | 308.30 | -1.99% | 170,380 |
| Apr 8, 2026 | 313.00 | 323.60 | 309.25 | 314.55 | 314.55 | 3.18% | 388,480 |
| Apr 7, 2026 | 310.00 | 313.90 | 300.25 | 304.85 | 304.85 | -1.49% | 246,090 |
| Apr 6, 2026 | 312.25 | 315.45 | 304.10 | 309.45 | 309.45 | -0.86% | 197,075 |
| Apr 2, 2026 | 314.00 | 314.50 | 305.80 | 312.15 | 312.15 | -0.60% | 133,138 |
| Apr 1, 2026 | 303.00 | 318.65 | 303.00 | 314.05 | 314.05 | 6.37% | 199,870 |
| Mar 30, 2026 | 301.00 | 308.95 | 290.25 | 295.25 | 295.25 | -2.45% | 286,814 |
| Mar 27, 2026 | 312.80 | 316.10 | 300.00 | 302.65 | 302.65 | -3.11% | 317,323 |
| Mar 25, 2026 | 308.10 | 322.45 | 308.10 | 312.35 | 312.35 | 1.49% | 440,844 |
| Mar 24, 2026 | 309.00 | 314.70 | 302.55 | 307.75 | 307.75 | 1.79% | 254,789 |
| Mar 23, 2026 | 311.00 | 315.90 | 300.00 | 302.35 | 302.35 | -4.59% | 315,849 |
| Mar 20, 2026 | 314.00 | 337.80 | 312.00 | 316.90 | 316.90 | 1.54% | 1,228,308 |
| Mar 19, 2026 | 317.05 | 332.10 | 310.25 | 312.10 | 312.10 | -3.90% | 389,631 |
| Mar 18, 2026 | 305.05 | 342.55 | 304.75 | 324.75 | 324.75 | 5.58% | 1,879,595 |
| Mar 17, 2026 | 295.75 | 311.00 | 289.05 | 307.60 | 307.60 | 5.16% | 483,897 |
| Mar 16, 2026 | 282.00 | 297.00 | 280.20 | 292.50 | 292.50 | 3.78% | 241,809 |
| Mar 13, 2026 | 290.20 | 290.25 | 279.15 | 281.85 | 281.85 | -2.37% | 223,115 |
| Mar 12, 2026 | 295.05 | 295.70 | 286.40 | 288.70 | 288.70 | -2.15% | 207,340 |
| Mar 11, 2026 | 306.95 | 314.25 | 292.60 | 295.05 | 295.05 | -3.45% | 494,615 |
| Mar 10, 2026 | 281.95 | 308.30 | 279.85 | 305.60 | 305.60 | 9.53% | 713,134 |
| Mar 9, 2026 | 288.00 | 292.95 | 276.00 | 279.00 | 279.00 | -4.27% | 374,125 |
| Mar 6, 2026 | 281.70 | 299.70 | 281.00 | 291.45 | 291.45 | 2.73% | 350,045 |
| Mar 5, 2026 | 285.45 | 291.15 | 279.50 | 283.70 | 283.70 | -0.70% | 171,512 |
| Mar 4, 2026 | 275.00 | 289.40 | 273.00 | 285.70 | 285.70 | 2.51% | 382,192 |
| Mar 2, 2026 | 280.00 | 287.20 | 272.40 | 278.70 | 278.70 | -5.41% | 406,817 |
| Feb 27, 2026 | 289.50 | 317.00 | 286.95 | 294.65 | 294.65 | 3.91% | 5,557,517 |
| Feb 26, 2026 | 276.30 | 286.35 | 271.85 | 283.55 | 283.55 | 2.25% | 391,066 |
| Feb 25, 2026 | 274.00 | 279.30 | 273.25 | 277.30 | 277.30 | 1.61% | 61,625 |
| Feb 24, 2026 | 280.30 | 280.30 | 267.55 | 272.90 | 272.90 | -2.83% | 113,048 |
| Feb 23, 2026 | 292.00 | 292.85 | 277.40 | 280.85 | 280.85 | -2.89% | 109,397 |
| Feb 20, 2026 | 278.00 | 293.50 | 276.55 | 289.20 | 289.20 | 3.88% | 240,853 |
| Feb 19, 2026 | 283.55 | 284.20 | 274.50 | 278.40 | 278.40 | -1.03% | 158,449 |
| Feb 18, 2026 | 280.35 | 298.40 | 279.50 | 281.30 | 281.30 | 0.34% | 254,050 |
| Feb 17, 2026 | 274.05 | 288.90 | 273.35 | 280.35 | 280.35 | 0.45% | 115,663 |
| Feb 16, 2026 | 280.00 | 281.40 | 272.75 | 279.10 | 279.10 | -1.83% | 132,366 |
| Feb 13, 2026 | 285.00 | 294.95 | 275.30 | 284.30 | 284.30 | -0.79% | 229,384 |
| Feb 12, 2026 | 295.00 | 295.10 | 284.75 | 286.55 | 286.55 | -2.90% | 154,519 |
| Feb 11, 2026 | 290.80 | 299.20 | 287.05 | 295.10 | 295.10 | 1.53% | 242,149 |
| Feb 10, 2026 | 288.65 | 300.50 | 286.05 | 290.65 | 290.65 | -0.10% | 331,821 |
| Feb 9, 2026 | 278.90 | 310.00 | 272.45 | 290.95 | 290.95 | 4.23% | 1,898,302 |
| Feb 6, 2026 | 255.00 | 296.00 | 250.05 | 279.15 | 279.15 | 9.62% | 3,379,163 |
| Feb 5, 2026 | 248.70 | 257.90 | 247.00 | 254.65 | 254.65 | 1.80% | 35,519 |
| Feb 4, 2026 | 246.90 | 252.00 | 245.00 | 250.15 | 250.15 | 1.69% | 81,516 |
| Feb 3, 2026 | 254.90 | 262.00 | 244.50 | 246.00 | 246.00 | -0.16% | 148,493 |
| Feb 2, 2026 | 250.90 | 250.90 | 243.35 | 246.40 | 246.40 | -1.79% | 54,436 |
| Feb 1, 2026 | 256.00 | 257.10 | 249.00 | 250.90 | 250.90 | -0.32% | 55,079 |
| Jan 30, 2026 | 240.00 | 253.00 | 234.55 | 251.70 | 251.70 | 5.05% | 86,905 |
| Jan 29, 2026 | 251.00 | 251.05 | 236.00 | 239.60 | 239.60 | -4.24% | 179,505 |
| Jan 28, 2026 | 248.50 | 255.90 | 245.35 | 250.20 | 250.20 | -0.54% | 98,791 |
| Jan 27, 2026 | 254.65 | 255.90 | 245.90 | 251.55 | 251.55 | -1.22% | 93,363 |
| Jan 23, 2026 | 251.50 | 259.70 | 246.00 | 254.65 | 254.65 | 1.23% | 70,689 |
| Jan 22, 2026 | 257.95 | 258.05 | 248.45 | 251.55 | 251.55 | -0.93% | 106,417 |
| Jan 21, 2026 | 256.65 | 261.10 | 252.00 | 253.90 | 253.90 | -1.30% | 86,965 |
| Jan 20, 2026 | 267.15 | 270.00 | 255.00 | 257.25 | 257.25 | -3.67% | 81,471 |
| Jan 19, 2026 | 269.30 | 272.95 | 266.05 | 267.05 | 267.05 | -2.14% | 45,937 |
| Jan 16, 2026 | 279.40 | 289.40 | 271.15 | 272.90 | 272.90 | -2.54% | 99,214 |
| Jan 14, 2026 | 279.00 | 282.85 | 278.95 | 280.00 | 280.00 | 0.14% | 29,875 |
| Jan 13, 2026 | 290.50 | 290.50 | 277.25 | 279.60 | 279.60 | -1.55% | 195,988 |
| Jan 12, 2026 | 278.60 | 286.00 | 271.00 | 284.00 | 284.00 | 3.92% | 264,280 |
| Jan 9, 2026 | 290.00 | 290.00 | 268.55 | 273.30 | 273.30 | -5.53% | 128,500 |
| Jan 8, 2026 | 290.05 | 297.00 | 286.75 | 289.30 | 289.30 | -0.57% | 109,864 |
| Jan 7, 2026 | 289.05 | 294.50 | 286.00 | 290.95 | 290.95 | -0.41% | 86,294 |
| Jan 6, 2026 | 292.00 | 297.80 | 286.50 | 292.15 | 292.15 | -0.27% | 119,241 |
| Jan 5, 2026 | 301.00 | 303.55 | 288.20 | 292.95 | 292.95 | -2.12% | 153,968 |
| Jan 2, 2026 | 288.65 | 304.00 | 286.45 | 299.30 | 299.30 | 3.69% | 347,709 |
| Jan 1, 2026 | 285.00 | 295.90 | 284.80 | 288.65 | 288.65 | 3.36% | 204,851 |
| Dec 31, 2025 | 281.99 | 283.13 | 278.00 | 279.26 | 279.26 | -0.66% | 44,662 |
| Dec 30, 2025 | 279.00 | 288.00 | 273.36 | 281.11 | 281.11 | 0.93% | 206,215 |
| Dec 29, 2025 | 290.00 | 291.89 | 275.00 | 278.52 | 278.52 | -4.01% | 161,694 |
| Dec 26, 2025 | 293.50 | 293.50 | 285.00 | 290.16 | 290.16 | -0.52% | 137,311 |
| Dec 24, 2025 | 271.30 | 300.98 | 271.30 | 291.69 | 291.69 | 7.47% | 1,136,869 |
| Dec 23, 2025 | 266.50 | 275.12 | 262.00 | 271.42 | 271.42 | 1.72% | 107,213 |
| Dec 22, 2025 | 270.99 | 271.00 | 265.22 | 266.84 | 266.84 | -1.53% | 48,323 |
| Dec 19, 2025 | 272.00 | 274.54 | 269.00 | 270.99 | 270.99 | -0.13% | 97,088 |
| Dec 18, 2025 | 273.95 | 278.00 | 270.48 | 271.34 | 271.34 | -0.42% | 181,397 |
| Dec 17, 2025 | 273.00 | 280.42 | 266.00 | 272.48 | 272.48 | 0.84% | 238,824 |
| Dec 16, 2025 | 273.00 | 273.08 | 265.50 | 270.21 | 270.21 | 1.76% | 128,666 |
| Dec 15, 2025 | 253.54 | 272.00 | 253.54 | 265.54 | 265.54 | 4.76% | 363,369 |
| Dec 12, 2025 | 252.00 | 263.39 | 250.28 | 253.47 | 253.47 | 1.13% | 117,416 |
| Dec 11, 2025 | 243.44 | 255.55 | 240.30 | 250.63 | 250.63 | 2.49% | 259,124 |
| Dec 10, 2025 | 243.00 | 249.00 | 242.00 | 244.55 | 244.55 | 0.12% | 95,493 |
| Dec 9, 2025 | 234.00 | 253.00 | 227.42 | 244.25 | 244.25 | 3.98% | 314,604 |
| Dec 8, 2025 | 245.31 | 247.75 | 230.60 | 234.91 | 234.91 | -4.29% | 226,135 |
| Dec 5, 2025 | 237.50 | 281.00 | 236.02 | 245.45 | 245.45 | 2.76% | 3,647,707 |
| Dec 4, 2025 | 238.01 | 242.69 | 236.71 | 238.86 | 238.86 | -0.48% | 258,924 |
| Dec 3, 2025 | 245.50 | 246.00 | 236.50 | 240.01 | 240.01 | -1.29% | 36,325 |
| Dec 2, 2025 | 244.01 | 248.00 | 240.76 | 243.15 | 243.15 | -0.90% | 99,069 |