Skip to main content
Godrej Industries Limited (NSE:GODREJIND)
India flag India · Delayed Price · Currency is INR
915.90
-21.00 (-2.24%)
At close: Mar 9, 2026

Godrej Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026926.10936.90905.45915.90915.90-2.24%62,618
Mar 6, 2026934.80944.30927.50936.90936.900.46%25,494
Mar 5, 2026938.25943.10926.00932.60932.60-0.60%44,719
Mar 4, 2026955.35955.40935.00938.25938.25-2.45%69,890
Mar 2, 2026975.00984.20951.00961.85961.85-3.14%103,755
Feb 27, 20261,030.001,030.00980.00993.05993.05-3.62%106,474
Feb 26, 20261,035.001,043.901,015.151,030.301,030.30-0.52%75,153
Feb 25, 20261,052.001,052.001,025.051,035.701,035.70-1.39%39,517
Feb 24, 20261,041.001,060.001,025.151,050.301,050.300.04%62,722
Feb 23, 20261,050.001,060.001,031.401,049.901,049.901.50%119,143
Feb 20, 20261,026.001,045.001,010.201,034.351,034.350.80%106,417
Feb 19, 2026988.551,063.00982.701,026.101,026.104.16%1,135,226
Feb 18, 2026980.00988.00974.70985.10985.100.56%27,086
Feb 17, 2026969.00981.00965.90979.60979.600.78%26,440
Feb 16, 2026968.90981.50957.55972.00972.000.61%39,488
Feb 13, 20261,007.151,007.20956.35966.10966.10-4.46%84,987
Feb 12, 20261,024.001,026.95988.051,011.201,011.20-0.47%146,412
Feb 11, 20261,045.451,046.201,011.201,015.951,015.95-2.23%42,153
Feb 10, 20261,048.101,058.101,024.251,039.101,039.10-0.17%52,916
Feb 9, 2026994.051,045.00994.051,040.901,040.904.68%107,430
Feb 6, 2026998.90998.90982.50994.35994.35-0.38%21,306
Feb 5, 20261,025.551,025.95992.00998.10998.10-1.02%25,361
Feb 4, 20261,004.001,018.05997.551,008.351,008.350.20%27,383
Feb 3, 20261,005.001,039.00991.001,006.351,006.351.58%76,134
Feb 2, 2026985.20995.50955.30990.70990.701.09%39,930
Feb 1, 2026975.95984.00962.15980.05980.050.61%23,205
Jan 30, 2026980.40989.90970.00974.10974.10-1.65%45,657
Jan 29, 2026995.40997.00972.80990.40990.40-0.34%56,140
Jan 28, 2026971.401,000.00960.10993.80993.802.31%70,504
Jan 27, 2026976.60976.60938.80971.40971.40-0.34%134,526
Jan 23, 20261,000.001,004.60965.00974.70974.70-3.02%38,475
Jan 22, 20261,005.901,007.90992.001,005.101,005.10-0.08%54,537
Jan 21, 2026997.201,011.20965.301,005.901,005.900.11%155,428
Jan 20, 2026997.201,020.70984.901,004.801,004.800.76%250,910
Jan 19, 20261,013.001,015.50995.00997.20997.20-2.00%21,397
Jan 16, 20261,003.401,020.00997.601,017.501,017.501.41%60,466
Jan 14, 2026997.801,011.40990.601,003.401,003.400.26%96,454
Jan 13, 20261,012.201,012.20996.001,000.801,000.80-1.13%81,608
Jan 12, 20261,022.001,022.00998.101,012.201,012.20-1.17%54,391
Jan 9, 20261,017.001,029.501,003.101,024.201,024.200.06%65,743
Jan 8, 20261,054.201,063.401,011.201,023.601,023.60-2.90%133,180
Jan 7, 20261,020.201,059.201,011.101,054.201,054.203.33%96,938
Jan 6, 20261,005.801,022.90997.001,020.201,020.201.43%71,472
Jan 5, 20261,024.601,030.90999.201,005.801,005.80-1.50%55,757
Jan 2, 20261,039.001,040.101,010.601,021.101,021.10-0.87%123,208
Jan 1, 20261,002.001,036.00994.201,030.101,030.102.76%143,073
Dec 31, 2025968.101,014.20968.101,002.401,002.403.59%116,779
Dec 30, 2025995.50995.50946.70967.70967.70-2.79%436,076
Dec 29, 20251,006.001,006.20992.00995.50995.50-1.06%17,893
Dec 26, 20251,000.901,012.40997.001,006.201,006.200.24%40,163
Dec 24, 20251,006.801,012.201,002.401,003.801,003.80-0.30%28,539
Dec 23, 2025996.001,013.00989.401,006.801,006.801.08%52,704
Dec 22, 2025992.101,000.00990.90996.00996.000.34%41,671
Dec 19, 20251,011.501,015.50988.40992.60992.60-1.74%206,281
Dec 18, 20251,008.001,015.80989.101,010.201,010.20-0.25%63,755
Dec 17, 20251,011.401,019.901,003.101,012.701,012.70-0.21%35,534
Dec 16, 20251,019.001,023.001,011.001,014.801,014.80-0.39%21,485
Dec 15, 20251,011.401,022.401,008.401,018.801,018.800.22%30,166
Dec 12, 20251,010.001,023.201,005.401,016.601,016.600.37%63,724
Dec 11, 20251,032.001,032.601,010.001,012.901,012.90-1.81%106,020
Dec 10, 20251,024.901,070.001,018.301,031.601,031.601.31%303,726
Dec 9, 20251,014.001,021.001,000.101,018.301,018.300.40%45,295
Dec 8, 20251,010.001,019.90996.901,014.201,014.200.02%137,244
Dec 5, 20251,005.001,018.00995.001,014.001,014.001.32%86,063
Dec 4, 20251,035.001,046.001,000.001,000.801,000.80-3.52%927,630
Dec 3, 20251,043.101,044.501,023.001,037.301,037.30-0.75%59,799
Dec 2, 20251,045.201,053.901,030.401,045.101,045.10-0.67%79,469
Dec 1, 20251,056.001,060.001,032.901,052.201,052.200.06%64,788
Nov 28, 20251,050.901,054.301,043.001,051.601,051.600.44%35,266
Nov 27, 20251,051.001,057.901,034.001,047.001,047.00-0.81%35,050
Nov 26, 20251,022.301,065.501,016.101,055.601,055.603.26%62,058
Nov 25, 20251,012.801,039.301,012.801,022.301,022.300.44%111,203
Nov 24, 20251,049.401,049.801,013.201,017.801,017.80-3.01%64,799
Nov 21, 20251,048.001,061.701,037.001,049.401,049.400.13%33,216
Nov 20, 20251,062.201,068.201,045.201,048.001,048.00-1.16%65,292
Nov 19, 20251,061.001,070.001,035.701,060.301,060.300.37%87,062
Nov 18, 20251,075.001,076.801,054.001,056.401,056.40-1.73%60,197
Nov 17, 20251,060.501,079.401,060.501,075.001,075.001.06%43,095
Nov 14, 20251,061.001,074.001,053.401,063.701,063.700.04%37,723
Nov 13, 20251,067.701,083.601,060.001,063.301,063.30-0.41%28,912
Nov 12, 20251,060.001,073.501,036.601,067.701,067.70-0.22%242,323
Nov 11, 20251,067.501,085.001,051.401,070.101,070.100.89%61,201
Nov 10, 20251,075.501,080.201,048.501,060.701,060.70-1.34%49,312
Nov 7, 20251,081.001,083.001,055.501,075.101,075.10-0.99%95,211
Nov 6, 20251,111.801,111.801,080.201,085.801,085.80-1.98%51,453
Nov 4, 20251,128.401,131.301,103.001,107.701,107.70-1.83%46,485
Nov 3, 20251,104.901,133.501,099.601,128.401,128.402.13%78,639
Oct 31, 20251,100.001,127.501,094.401,104.901,104.900.74%103,244
Oct 30, 20251,103.201,103.201,078.001,096.801,096.800.15%323,117
Oct 29, 20251,090.501,099.501,076.501,095.201,095.200.49%178,709
Oct 28, 20251,094.801,099.401,067.501,089.901,089.90-0.45%316,041
Oct 27, 20251,087.901,100.501,077.001,094.801,094.800.75%93,512
Oct 24, 20251,100.001,100.001,071.201,086.701,086.70-0.79%120,571
Oct 23, 20251,106.501,109.501,085.901,095.301,095.30-1.01%93,897
Oct 21, 20251,085.001,116.001,085.001,106.501,106.500.54%26,402
Oct 20, 20251,081.901,104.301,077.001,100.601,100.601.73%139,103
Oct 17, 20251,089.001,089.501,055.001,081.901,081.90-0.06%154,767
Oct 16, 20251,078.001,095.901,063.501,082.501,082.501.11%131,973
Oct 15, 20251,065.001,077.501,050.101,070.601,070.600.72%132,798
Oct 14, 20251,054.501,071.101,032.501,062.901,062.901.37%245,771