Godawari Power & Ispat Limited (BOM:532734)
India
· Delayed Price · Currency is INR 236.10
-1.90 (-0.80%)
At close: Dec 4, 2025
Godawari Power & Ispat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 235.15 | 237.20 | 230.95 | 232.70 | 232.70 | -1.44% | 66,863 |
| Dec 4, 2025 | 241.00 | 244.50 | 235.05 | 236.10 | 236.10 | -0.80% | 79,267 |
| Dec 3, 2025 | 236.90 | 238.65 | 231.00 | 238.00 | 238.00 | 0.85% | 42,822 |
| Dec 2, 2025 | 237.45 | 238.95 | 235.50 | 236.00 | 236.00 | -0.69% | 70,821 |
| Dec 1, 2025 | 235.40 | 241.00 | 234.00 | 237.65 | 237.65 | 1.02% | 117,954 |
| Nov 28, 2025 | 236.30 | 237.05 | 232.90 | 235.25 | 235.25 | 0.04% | 34,158 |
| Nov 27, 2025 | 237.50 | 240.85 | 232.35 | 235.15 | 235.15 | -0.93% | 227,035 |
| Nov 26, 2025 | 236.55 | 243.75 | 236.15 | 237.35 | 237.35 | 0.32% | 72,502 |
| Nov 25, 2025 | 241.55 | 241.55 | 235.70 | 236.60 | 236.60 | -1.07% | 95,223 |
| Nov 24, 2025 | 239.25 | 242.30 | 234.95 | 239.15 | 239.15 | -1.20% | 208,825 |
| Nov 21, 2025 | 249.35 | 249.35 | 240.80 | 242.05 | 242.05 | -2.93% | 80,021 |
| Nov 20, 2025 | 258.95 | 259.00 | 247.95 | 249.35 | 249.35 | -2.60% | 208,356 |
| Nov 19, 2025 | 263.80 | 263.85 | 252.70 | 256.00 | 256.00 | -2.98% | 100,000 |
| Nov 18, 2025 | 276.25 | 276.30 | 260.55 | 263.85 | 263.85 | -4.44% | 228,287 |
| Nov 17, 2025 | 273.00 | 281.95 | 267.80 | 276.10 | 276.10 | -0.25% | 217,920 |
| Nov 14, 2025 | 275.15 | 285.00 | 271.15 | 276.80 | 276.80 | 5.05% | 642,179 |
| Nov 13, 2025 | 266.60 | 270.65 | 262.50 | 263.50 | 263.50 | -1.61% | 64,793 |
| Nov 12, 2025 | 276.85 | 276.85 | 266.20 | 267.80 | 267.80 | -2.53% | 40,117 |
| Nov 11, 2025 | 272.35 | 278.70 | 268.05 | 274.75 | 274.75 | 1.03% | 55,586 |
| Nov 10, 2025 | 276.55 | 277.95 | 270.30 | 271.95 | 271.95 | -0.97% | 150,595 |
| Nov 7, 2025 | 269.00 | 278.95 | 266.25 | 274.60 | 274.60 | 1.84% | 143,582 |
| Nov 6, 2025 | 278.65 | 281.00 | 268.15 | 269.65 | 269.65 | -3.25% | 79,497 |
| Nov 4, 2025 | 281.90 | 283.00 | 278.00 | 278.70 | 278.70 | -1.45% | 130,375 |
| Nov 3, 2025 | 283.30 | 287.15 | 278.25 | 282.80 | 282.80 | -0.25% | 102,773 |
| Oct 31, 2025 | 286.00 | 286.00 | 275.85 | 283.50 | 283.50 | 0.46% | 89,422 |
| Oct 30, 2025 | 279.80 | 286.25 | 279.10 | 282.20 | 282.20 | 1.35% | 252,808 |
| Oct 29, 2025 | 270.40 | 290.00 | 269.40 | 278.45 | 278.45 | 3.65% | 461,539 |
| Oct 28, 2025 | 270.45 | 272.50 | 267.10 | 268.65 | 268.65 | -0.67% | 59,826 |
| Oct 27, 2025 | 263.45 | 271.55 | 262.60 | 270.45 | 270.45 | 2.74% | 121,719 |
| Oct 24, 2025 | 259.20 | 265.00 | 258.85 | 263.25 | 263.25 | 1.54% | 103,925 |
| Oct 23, 2025 | 259.15 | 263.00 | 255.70 | 259.25 | 259.25 | 1.31% | 166,721 |
| Oct 21, 2025 | 256.00 | 257.35 | 255.00 | 255.90 | 255.90 | 1.45% | 42,407 |
| Oct 20, 2025 | 249.95 | 254.30 | 247.65 | 252.25 | 252.25 | 1.10% | 103,026 |
| Oct 17, 2025 | 240.50 | 258.40 | 240.50 | 249.50 | 249.50 | 2.72% | 399,673 |
| Oct 16, 2025 | 250.80 | 251.00 | 241.90 | 242.90 | 242.90 | -2.23% | 68,355 |
| Oct 15, 2025 | 241.90 | 251.00 | 241.90 | 248.45 | 248.45 | 1.68% | 187,127 |
| Oct 14, 2025 | 240.45 | 245.00 | 235.95 | 244.35 | 244.35 | 1.52% | 84,044 |
| Oct 13, 2025 | 242.15 | 244.55 | 239.70 | 240.70 | 240.70 | -1.07% | 67,029 |
| Oct 10, 2025 | 243.25 | 244.95 | 240.60 | 243.30 | 243.30 | 0.06% | 21,710 |
| Oct 9, 2025 | 241.15 | 246.00 | 238.95 | 243.15 | 243.15 | 0.81% | 55,567 |
| Oct 8, 2025 | 245.35 | 245.35 | 240.30 | 241.20 | 241.20 | -1.01% | 86,557 |
| Oct 7, 2025 | 245.95 | 247.15 | 240.65 | 243.65 | 243.65 | -0.89% | 173,507 |
| Oct 6, 2025 | 246.65 | 249.00 | 243.70 | 245.85 | 245.85 | -0.73% | 128,878 |
| Oct 3, 2025 | 248.85 | 251.30 | 245.70 | 247.65 | 247.65 | 0.51% | 53,664 |
| Oct 1, 2025 | 244.05 | 250.00 | 241.05 | 246.40 | 246.40 | 0.65% | 135,246 |
| Sep 30, 2025 | 249.25 | 253.80 | 242.95 | 244.80 | 244.80 | -1.81% | 63,476 |
| Sep 29, 2025 | 245.00 | 258.40 | 244.95 | 249.30 | 249.30 | -2.79% | 133,747 |
| 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 |