Skip to main content
Godrej Industries Limited (BOM:500164)
India flag India · Delayed Price · Currency is INR
1,014.55
+6.25 (0.62%)
At close: Dec 5, 2025

Godrej Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,008.301,019.75995.001,014.551,014.550.62%4,433
Dec 4, 20251,035.001,042.901,000.351,008.301,008.30-2.72%4,803
Dec 3, 20251,040.051,044.951,029.351,036.451,036.45-0.73%1,376
Dec 2, 20251,045.001,052.001,030.601,044.101,044.10-0.66%5,549
Dec 1, 20251,067.951,067.951,033.001,051.051,051.050.08%1,923
Nov 28, 20251,046.951,054.001,043.001,050.251,050.250.33%1,190
Nov 27, 20251,052.301,052.301,034.601,046.751,046.75-0.52%1,016
Nov 26, 20251,021.501,063.251,017.001,052.251,052.253.01%2,567
Nov 25, 20251,018.151,038.301,013.001,021.501,021.500.30%4,048
Nov 24, 20251,068.001,068.001,014.001,018.401,018.40-2.76%2,613
Nov 21, 20251,084.451,084.451,038.001,047.351,047.35-0.04%1,898
Nov 20, 20251,056.251,062.751,046.401,047.751,047.75-1.04%1,503
Nov 19, 20251,058.851,065.901,035.151,058.751,058.750.21%6,833
Nov 18, 20251,084.851,084.851,053.601,056.501,056.50-1.78%2,154
Nov 17, 20251,067.451,079.101,062.801,075.601,075.600.99%4,994
Nov 14, 20251,062.501,074.151,052.551,065.051,065.050.24%11,218,680
Nov 13, 20251,066.401,075.001,060.301,062.451,062.45-0.52%2,401
Nov 12, 20251,069.851,070.101,037.801,067.951,067.95-0.18%6,076
Nov 11, 20251,072.701,077.001,052.551,069.901,069.900.92%2,174
Nov 10, 20251,056.651,083.901,048.901,060.101,060.10-1.45%5,532
Nov 7, 20251,082.001,082.001,056.351,075.701,075.70-0.87%4,493
Nov 6, 20251,101.601,106.651,082.001,085.101,085.10-1.92%1,997
Nov 4, 20251,128.901,130.201,103.351,106.351,106.35-2.00%6,515
Nov 3, 20251,084.751,133.851,084.751,128.901,128.902.22%2,239
Oct 31, 20251,098.701,127.451,096.001,104.351,104.350.76%6,126
Oct 30, 20251,094.151,102.351,078.901,096.001,096.000.12%3,379
Oct 29, 20251,095.001,099.501,077.201,094.701,094.700.49%2,329
Oct 28, 20251,076.701,097.101,067.201,089.401,089.40-0.60%6,876
Oct 27, 20251,080.001,101.051,078.601,096.001,096.000.88%2,503
Oct 24, 20251,085.051,101.401,072.601,086.451,086.45-0.83%7,435
Oct 23, 20251,106.001,111.001,086.001,095.501,095.50-1.15%4,525
Oct 21, 20251,095.001,115.001,086.951,108.201,108.200.54%3,275
Oct 20, 20251,081.901,105.351,078.001,102.301,102.301.70%7,510
Oct 17, 20251,124.351,124.351,055.801,083.901,083.900.15%5,252
Oct 16, 20251,107.951,107.951,063.401,082.251,082.251.12%1,979
Oct 15, 20251,119.951,119.951,049.651,070.251,070.250.75%4,842
Oct 14, 20251,050.051,070.301,032.801,062.251,062.251.28%10,096
Oct 13, 20251,057.351,068.201,045.001,048.801,048.80-2.57%3,930
Oct 10, 20251,067.001,086.901,056.451,076.501,076.500.98%5,472
Oct 9, 20251,068.751,083.901,055.501,066.001,066.00-0.68%13,431
Oct 8, 20251,107.051,123.601,066.151,073.251,073.25-3.05%13,250
Oct 7, 20251,136.401,140.001,103.051,107.001,107.00-1.81%5,866
Oct 6, 20251,160.201,160.251,121.501,127.451,127.45-2.82%3,511
Oct 3, 20251,170.151,195.051,156.651,160.151,160.15-2.48%6,623
Oct 1, 20251,195.001,215.551,170.001,189.651,189.65-1.09%5,360
Sep 30, 20251,182.701,205.001,182.701,202.801,202.800.78%723
Sep 29, 20251,195.951,201.151,190.001,193.501,193.50-0.07%1,824
Sep 26, 20251,204.001,212.801,190.001,194.301,194.30-1.63%4,075
Sep 25, 20251,180.051,242.001,180.051,214.101,214.101.94%12,815
Sep 24, 20251,175.001,198.001,175.001,190.951,190.950.80%5,862