Godawari Power & Ispat Limited (BOM:532734)
India
· Delayed Price · Currency is INR 260.05
-6.15 (-2.31%)
At close: Sep 25, 2025
Godawari Power & Ispat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 258.60 | 262.90 | 252.20 | 256.45 | 256.45 | -1.38% | 313,795 |
| Sep 25, 2025 | 267.20 | 267.20 | 257.00 | 260.05 | 260.05 | -2.31% | 167,396 |
| Sep 24, 2025 | 270.05 | 278.00 | 265.05 | 266.20 | 266.20 | -0.91% | 797,146 |
| Sep 23, 2025 | 265.00 | 274.50 | 263.30 | 268.65 | 268.65 | 1.95% | 267,922 |
| Sep 22, 2025 | 264.50 | 273.00 | 260.40 | 263.50 | 263.50 | 0.69% | 273,708 |
| Sep 19, 2025 | 260.80 | 263.75 | 257.75 | 261.70 | 261.70 | 0.46% | 158,100 |
| Sep 18, 2025 | 258.80 | 264.55 | 255.95 | 260.50 | 260.50 | -1.53% | 206,660 |
| Sep 17, 2025 | 264.70 | 267.90 | 260.80 | 264.55 | 264.55 | 0.92% | 137,388 |
| Sep 16, 2025 | 270.40 | 272.40 | 259.35 | 262.15 | 262.15 | -3.03% | 743,250 |
| Sep 15, 2025 | 245.00 | 276.00 | 245.00 | 270.35 | 270.35 | 10.80% | 2,751,816 |
| Sep 12, 2025 | 242.05 | 248.00 | 242.05 | 244.00 | 244.00 | 1.20% | 53,186 |
| Sep 11, 2025 | 243.25 | 245.05 | 239.95 | 241.10 | 241.10 | -0.78% | 80,406 |
| Sep 10, 2025 | 238.85 | 244.55 | 238.85 | 243.00 | 243.00 | 1.59% | 48,516 |
| Sep 9, 2025 | 240.50 | 241.75 | 235.40 | 239.20 | 239.20 | -0.27% | 39,244 |
| Sep 8, 2025 | 243.15 | 246.50 | 239.15 | 239.85 | 239.85 | -1.09% | 132,260 |
| Sep 5, 2025 | 244.25 | 245.00 | 241.00 | 242.50 | 242.50 | -0.61% | 40,653 |
| Sep 4, 2025 | 253.25 | 255.70 | 243.50 | 244.00 | 244.00 | -1.55% | 90,997 |
| Sep 3, 2025 | 240.40 | 249.20 | 240.00 | 247.85 | 247.85 | 3.21% | 131,554 |
| Sep 2, 2025 | 241.25 | 248.15 | 238.55 | 240.15 | 240.15 | 0.44% | 187,727 |
| Sep 1, 2025 | 235.05 | 249.00 | 235.05 | 239.10 | 239.10 | 2.88% | 947,702 |
| Aug 29, 2025 | 232.20 | 236.55 | 231.40 | 232.40 | 232.40 | 0.09% | 69,322 |
| Aug 28, 2025 | 237.95 | 239.65 | 231.15 | 232.20 | 232.20 | -2.52% | 230,631 |
| Aug 26, 2025 | 243.00 | 244.70 | 236.35 | 238.20 | 238.20 | -2.04% | 295,495 |
| Aug 25, 2025 | 239.80 | 249.45 | 238.30 | 243.15 | 243.15 | 2.04% | 500,921 |
| Aug 22, 2025 | 223.90 | 241.60 | 222.80 | 238.30 | 238.30 | 6.67% | 1,400,442 |
| Aug 21, 2025 | 218.80 | 224.95 | 218.00 | 223.40 | 223.40 | 2.13% | 347,458 |
| Aug 20, 2025 | 216.90 | 222.55 | 216.00 | 218.75 | 218.75 | 1.32% | 268,122 |
| Aug 19, 2025 | 203.60 | 219.55 | 202.50 | 215.90 | 215.90 | 6.20% | 936,423 |
| Aug 18, 2025 | 201.60 | 204.60 | 197.05 | 203.30 | 203.30 | 0.17% | 231,285 |
| Aug 14, 2025 | 206.00 | 206.10 | 201.85 | 202.95 | 202.95 | -0.49% | 61,619 |
| Aug 13, 2025 | 198.40 | 205.00 | 196.95 | 203.95 | 202.95 | 2.93% | 128,610 |
| Aug 12, 2025 | 197.60 | 200.00 | 195.25 | 198.15 | 197.18 | 0.81% | 72,164 |
| Aug 11, 2025 | 186.80 | 197.20 | 185.90 | 196.55 | 195.59 | 4.74% | 81,783 |
| Aug 8, 2025 | 191.10 | 193.65 | 186.95 | 187.65 | 186.73 | -1.73% | 39,115 |
| Aug 7, 2025 | 188.80 | 192.00 | 185.20 | 190.95 | 190.01 | 0.21% | 138,106 |
| Aug 6, 2025 | 195.00 | 195.00 | 187.00 | 190.55 | 189.62 | -4.68% | 185,142 |
| Aug 5, 2025 | 197.85 | 202.00 | 195.35 | 199.90 | 198.92 | 1.78% | 486,268 |
| Aug 4, 2025 | 189.60 | 197.25 | 187.90 | 196.40 | 195.44 | 3.64% | 190,774 |
| Aug 1, 2025 | 194.15 | 194.15 | 188.05 | 189.50 | 188.57 | -2.40% | 60,984 |
| Jul 31, 2025 | 190.60 | 198.15 | 190.60 | 194.15 | 193.20 | -0.59% | 71,553 |
| Jul 30, 2025 | 194.75 | 197.50 | 194.00 | 195.30 | 194.34 | 0.64% | 55,678 |
| Jul 29, 2025 | 185.25 | 194.55 | 185.25 | 194.05 | 193.10 | 2.92% | 68,098 |
| Jul 28, 2025 | 187.95 | 190.55 | 187.90 | 188.55 | 187.63 | -0.45% | 58,602 |
| Jul 25, 2025 | 194.85 | 194.85 | 188.00 | 189.40 | 188.47 | -2.35% | 48,874 |
| Jul 24, 2025 | 193.30 | 194.45 | 191.70 | 193.95 | 193.00 | 0.52% | 34,060 |
| Jul 23, 2025 | 192.95 | 193.85 | 192.00 | 192.95 | 192.00 | - | 33,396 |
| Jul 22, 2025 | 192.55 | 195.00 | 191.90 | 192.95 | 192.00 | -0.05% | 97,424 |
| Jul 21, 2025 | 194.45 | 194.45 | 191.95 | 193.05 | 192.10 | 0.52% | 99,654 |
| Jul 18, 2025 | 192.65 | 193.65 | 190.20 | 192.05 | 191.11 | 0.29% | 179,597 |
| Jul 17, 2025 | 188.85 | 197.65 | 188.00 | 191.50 | 190.56 | 2.79% | 613,373 |