Godrej Industries Limited (NSE:GODREJIND)
India
· Delayed Price · Currency is INR 959.90
-29.20 (-2.95%)
Apr 29, 2026, 3:30 PM IST
Godrej Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 983.80 | 998.00 | 955.55 | 962.30 | - | -2.71% | 194,614 |
| Apr 28, 2026 | 997.05 | 1,009.00 | 987.00 | 989.10 | 989.10 | -0.82% | 140,564 |
| Apr 27, 2026 | 999.00 | 1,008.60 | 988.90 | 997.25 | 997.25 | 0.68% | 70,667 |
| Apr 24, 2026 | 995.00 | 999.00 | 965.00 | 990.55 | 990.55 | -0.55% | 260,963 |
| Apr 23, 2026 | 950.10 | 1,043.40 | 949.65 | 996.00 | 996.00 | 5.60% | 3,038,919 |
| Apr 22, 2026 | 928.00 | 949.85 | 924.95 | 943.15 | 943.15 | 1.62% | 66,027 |
| Apr 21, 2026 | 919.55 | 932.00 | 917.40 | 928.10 | 928.10 | 0.93% | 52,958 |
| Apr 20, 2026 | 934.95 | 934.95 | 915.05 | 919.55 | 919.55 | -0.86% | 42,559 |
| Apr 17, 2026 | 919.25 | 934.00 | 914.50 | 927.50 | 927.50 | 0.90% | 53,942 |
| Apr 16, 2026 | 910.00 | 921.10 | 906.80 | 919.20 | 919.20 | 1.42% | 56,909 |
| Apr 15, 2026 | 915.00 | 935.00 | 901.50 | 906.35 | 906.35 | 1.98% | 219,297 |
| Apr 13, 2026 | 879.95 | 904.40 | 865.55 | 888.75 | 888.75 | -0.37% | 58,654 |
| Apr 10, 2026 | 882.90 | 922.90 | 879.95 | 892.05 | 892.05 | 2.22% | 164,381 |
| Apr 9, 2026 | 889.90 | 893.40 | 870.00 | 872.65 | 872.65 | -1.02% | 35,037 |
| Apr 8, 2026 | 883.90 | 900.90 | 869.30 | 881.65 | 881.65 | 3.58% | 188,620 |
| Apr 7, 2026 | 845.00 | 866.00 | 833.05 | 851.20 | 851.20 | 1.03% | 108,681 |
| Apr 6, 2026 | 856.35 | 856.35 | 819.50 | 842.55 | 842.55 | 0.08% | 107,201 |
| Apr 2, 2026 | 810.00 | 851.85 | 793.10 | 841.90 | 841.90 | 1.21% | 282,166 |
| Apr 1, 2026 | 770.00 | 879.90 | 756.00 | 831.85 | 831.85 | 11.06% | 6,509,510 |
| Mar 30, 2026 | 770.00 | 773.30 | 744.20 | 749.00 | 749.00 | -3.38% | 98,126 |
| Mar 27, 2026 | 807.00 | 807.00 | 771.15 | 775.20 | 775.20 | -3.98% | 78,294 |
| Mar 25, 2026 | 793.95 | 818.75 | 791.50 | 807.30 | 807.30 | 2.03% | 59,275 |
| Mar 24, 2026 | 795.90 | 803.45 | 775.90 | 791.20 | 791.20 | 0.55% | 80,301 |
| Mar 23, 2026 | 822.20 | 825.00 | 782.10 | 786.85 | 786.85 | -5.43% | 68,192 |
| Mar 20, 2026 | 824.00 | 840.90 | 820.25 | 832.05 | 832.05 | 1.03% | 62,714 |
| Mar 19, 2026 | 830.20 | 847.75 | 821.00 | 823.55 | 823.55 | -1.01% | 73,135 |
| Mar 18, 2026 | 830.00 | 838.00 | 821.05 | 831.95 | 831.95 | 0.41% | 113,028 |
| Mar 17, 2026 | 863.60 | 865.40 | 825.25 | 828.55 | 828.55 | -3.61% | 133,762 |
| Mar 16, 2026 | 837.00 | 866.65 | 814.40 | 859.55 | 859.55 | 2.58% | 81,447 |
| Mar 13, 2026 | 890.00 | 895.00 | 830.20 | 837.95 | 837.95 | -6.15% | 97,218 |
| Mar 12, 2026 | 885.00 | 909.45 | 869.40 | 892.85 | 892.85 | 0.48% | 72,863 |
| Mar 11, 2026 | 920.00 | 921.65 | 886.75 | 888.60 | 888.60 | -2.58% | 77,780 |
| Mar 10, 2026 | 918.95 | 930.85 | 910.00 | 912.15 | 912.15 | -0.41% | 66,937 |
| Mar 9, 2026 | 926.10 | 936.90 | 905.45 | 915.90 | 915.90 | -2.24% | 62,618 |
| Mar 6, 2026 | 934.80 | 944.30 | 927.50 | 936.90 | 936.90 | 0.46% | 25,494 |
| Mar 5, 2026 | 938.25 | 943.10 | 926.00 | 932.60 | 932.60 | -0.60% | 44,719 |
| Mar 4, 2026 | 955.35 | 955.40 | 935.00 | 938.25 | 938.25 | -2.45% | 69,890 |
| Mar 2, 2026 | 975.00 | 984.20 | 951.00 | 961.85 | 961.85 | -3.14% | 103,755 |
| Feb 27, 2026 | 1,030.00 | 1,030.00 | 980.00 | 993.05 | 993.05 | -3.62% | 106,474 |
| Feb 26, 2026 | 1,035.00 | 1,043.90 | 1,015.15 | 1,030.30 | 1,030.30 | -0.52% | 75,153 |
| Feb 25, 2026 | 1,052.00 | 1,052.00 | 1,025.05 | 1,035.70 | 1,035.70 | -1.39% | 39,517 |
| Feb 24, 2026 | 1,041.00 | 1,060.00 | 1,025.15 | 1,050.30 | 1,050.30 | 0.04% | 62,722 |
| Feb 23, 2026 | 1,050.00 | 1,060.00 | 1,031.40 | 1,049.90 | 1,049.90 | 1.50% | 119,143 |
| Feb 20, 2026 | 1,026.00 | 1,045.00 | 1,010.20 | 1,034.35 | 1,034.35 | 0.80% | 106,417 |
| Feb 19, 2026 | 988.55 | 1,063.00 | 982.70 | 1,026.10 | 1,026.10 | 4.16% | 1,135,226 |
| Feb 18, 2026 | 980.00 | 988.00 | 974.70 | 985.10 | 985.10 | 0.56% | 27,086 |
| Feb 17, 2026 | 969.00 | 981.00 | 965.90 | 979.60 | 979.60 | 0.78% | 26,440 |
| Feb 16, 2026 | 968.90 | 981.50 | 957.55 | 972.00 | 972.00 | 0.61% | 39,488 |
| Feb 13, 2026 | 1,007.15 | 1,007.20 | 956.35 | 966.10 | 966.10 | -4.46% | 84,987 |
| Feb 12, 2026 | 1,024.00 | 1,026.95 | 988.05 | 1,011.20 | 1,011.20 | -0.47% | 146,412 |
| Feb 11, 2026 | 1,045.45 | 1,046.20 | 1,011.20 | 1,015.95 | 1,015.95 | -2.23% | 42,153 |
| Feb 10, 2026 | 1,048.10 | 1,058.10 | 1,024.25 | 1,039.10 | 1,039.10 | -0.17% | 52,916 |
| Feb 9, 2026 | 994.05 | 1,045.00 | 994.05 | 1,040.90 | 1,040.90 | 4.68% | 107,430 |
| Feb 6, 2026 | 998.90 | 998.90 | 982.50 | 994.35 | 994.35 | -0.38% | 21,306 |
| Feb 5, 2026 | 1,025.55 | 1,025.95 | 992.00 | 998.10 | 998.10 | -1.02% | 25,361 |
| Feb 4, 2026 | 1,004.00 | 1,018.05 | 997.55 | 1,008.35 | 1,008.35 | 0.20% | 27,383 |
| Feb 3, 2026 | 1,005.00 | 1,039.00 | 991.00 | 1,006.35 | 1,006.35 | 1.58% | 76,134 |
| Feb 2, 2026 | 985.20 | 995.50 | 955.30 | 990.70 | 990.70 | 1.09% | 39,930 |
| Feb 1, 2026 | 975.95 | 984.00 | 962.15 | 980.05 | 980.05 | 0.61% | 23,205 |
| Jan 30, 2026 | 980.40 | 989.90 | 970.00 | 974.10 | 974.10 | -1.65% | 45,657 |
| Jan 29, 2026 | 995.40 | 997.00 | 972.80 | 990.40 | 990.40 | -0.34% | 56,140 |
| Jan 28, 2026 | 971.40 | 1,000.00 | 960.10 | 993.80 | 993.80 | 2.31% | 70,504 |
| Jan 27, 2026 | 976.60 | 976.60 | 938.80 | 971.40 | 971.40 | -0.34% | 134,526 |
| Jan 23, 2026 | 1,000.00 | 1,004.60 | 965.00 | 974.70 | 974.70 | -3.02% | 38,475 |
| Jan 22, 2026 | 1,005.90 | 1,007.90 | 992.00 | 1,005.10 | 1,005.10 | -0.08% | 54,537 |
| Jan 21, 2026 | 997.20 | 1,011.20 | 965.30 | 1,005.90 | 1,005.90 | 0.11% | 155,428 |
| Jan 20, 2026 | 997.20 | 1,020.70 | 984.90 | 1,004.80 | 1,004.80 | 0.76% | 250,910 |
| Jan 19, 2026 | 1,013.00 | 1,015.50 | 995.00 | 997.20 | 997.20 | -2.00% | 21,397 |
| Jan 16, 2026 | 1,003.40 | 1,020.00 | 997.60 | 1,017.50 | 1,017.50 | 1.41% | 60,466 |
| Jan 14, 2026 | 997.80 | 1,011.40 | 990.60 | 1,003.40 | 1,003.40 | 0.26% | 96,454 |
| Jan 13, 2026 | 1,012.20 | 1,012.20 | 996.00 | 1,000.80 | 1,000.80 | -1.13% | 81,608 |
| Jan 12, 2026 | 1,022.00 | 1,022.00 | 998.10 | 1,012.20 | 1,012.20 | -1.17% | 54,391 |
| Jan 9, 2026 | 1,017.00 | 1,029.50 | 1,003.10 | 1,024.20 | 1,024.20 | 0.06% | 65,743 |
| Jan 8, 2026 | 1,054.20 | 1,063.40 | 1,011.20 | 1,023.60 | 1,023.60 | -2.90% | 133,180 |
| Jan 7, 2026 | 1,020.20 | 1,059.20 | 1,011.10 | 1,054.20 | 1,054.20 | 3.33% | 96,938 |
| Jan 6, 2026 | 1,005.80 | 1,022.90 | 997.00 | 1,020.20 | 1,020.20 | 1.43% | 71,472 |
| Jan 5, 2026 | 1,024.60 | 1,030.90 | 999.20 | 1,005.80 | 1,005.80 | -1.50% | 55,757 |
| Jan 2, 2026 | 1,039.00 | 1,040.10 | 1,010.60 | 1,021.10 | 1,021.10 | -0.87% | 123,208 |
| Jan 1, 2026 | 1,002.00 | 1,036.00 | 994.20 | 1,030.10 | 1,030.10 | 2.76% | 143,073 |
| Dec 31, 2025 | 968.10 | 1,014.20 | 968.10 | 1,002.40 | 1,002.40 | 3.59% | 116,779 |
| Dec 30, 2025 | 995.50 | 995.50 | 946.70 | 967.70 | 967.70 | -2.79% | 436,076 |
| Dec 29, 2025 | 1,006.00 | 1,006.20 | 992.00 | 995.50 | 995.50 | -1.06% | 17,893 |
| Dec 26, 2025 | 1,000.90 | 1,012.40 | 997.00 | 1,006.20 | 1,006.20 | 0.24% | 40,163 |
| Dec 24, 2025 | 1,006.80 | 1,012.20 | 1,002.40 | 1,003.80 | 1,003.80 | -0.30% | 28,539 |
| Dec 23, 2025 | 996.00 | 1,013.00 | 989.40 | 1,006.80 | 1,006.80 | 1.08% | 52,704 |
| Dec 22, 2025 | 992.10 | 1,000.00 | 990.90 | 996.00 | 996.00 | 0.34% | 41,671 |
| Dec 19, 2025 | 1,011.50 | 1,015.50 | 988.40 | 992.60 | 992.60 | -1.74% | 206,281 |
| Dec 18, 2025 | 1,008.00 | 1,015.80 | 989.10 | 1,010.20 | 1,010.20 | -0.25% | 63,755 |
| Dec 17, 2025 | 1,011.40 | 1,019.90 | 1,003.10 | 1,012.70 | 1,012.70 | -0.21% | 35,534 |
| Dec 16, 2025 | 1,019.00 | 1,023.00 | 1,011.00 | 1,014.80 | 1,014.80 | -0.39% | 21,485 |
| Dec 15, 2025 | 1,011.40 | 1,022.40 | 1,008.40 | 1,018.80 | 1,018.80 | 0.22% | 30,166 |
| Dec 12, 2025 | 1,010.00 | 1,023.20 | 1,005.40 | 1,016.60 | 1,016.60 | 0.37% | 63,724 |
| Dec 11, 2025 | 1,032.00 | 1,032.60 | 1,010.00 | 1,012.90 | 1,012.90 | -1.81% | 106,020 |
| Dec 10, 2025 | 1,024.90 | 1,070.00 | 1,018.30 | 1,031.60 | 1,031.60 | 1.31% | 303,726 |
| Dec 9, 2025 | 1,014.00 | 1,021.00 | 1,000.10 | 1,018.30 | 1,018.30 | 0.40% | 45,295 |
| Dec 8, 2025 | 1,010.00 | 1,019.90 | 996.90 | 1,014.20 | 1,014.20 | 0.02% | 137,244 |
| Dec 5, 2025 | 1,005.00 | 1,018.00 | 995.00 | 1,014.00 | 1,014.00 | 1.32% | 86,063 |
| Dec 4, 2025 | 1,035.00 | 1,046.00 | 1,000.00 | 1,000.80 | 1,000.80 | -3.52% | 927,630 |
| Dec 3, 2025 | 1,043.10 | 1,044.50 | 1,023.00 | 1,037.30 | 1,037.30 | -0.75% | 59,799 |
| Dec 2, 2025 | 1,045.20 | 1,053.90 | 1,030.40 | 1,045.10 | 1,045.10 | -0.67% | 79,469 |