Skip to main content
Godrej Industries Limited (NSE:GODREJIND)
India flag India · Delayed Price · Currency is INR
1,014.00
+13.20 (1.32%)
Dec 5, 2025, 3:29 PM IST

Godrej Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 13, 20251,070.001,073.401,045.001,048.501,048.50-2.82%80,988
Oct 10, 20251,074.501,089.001,057.001,078.901,078.901.21%100,610
Oct 9, 20251,075.601,085.001,055.301,066.001,066.00-0.55%91,430
Oct 8, 20251,109.801,124.101,066.101,071.901,071.90-3.08%177,861
Oct 7, 20251,134.001,141.001,102.301,106.001,106.00-1.81%121,564
Oct 6, 20251,162.901,163.101,121.001,126.401,126.40-3.01%119,686
Oct 3, 20251,196.501,199.001,157.001,161.301,161.30-2.30%108,311
Oct 1, 20251,195.001,216.101,169.201,188.601,188.60-1.09%148,028
Sep 30, 20251,197.401,210.001,184.601,201.701,201.700.56%72,283
Sep 29, 20251,192.001,202.301,184.601,195.001,195.00-55,466
Sep 26, 20251,205.001,212.401,188.001,195.001,195.00-1.44%113,550
Sep 25, 20251,184.001,242.001,184.001,212.501,212.501.81%588,971
Sep 24, 20251,172.001,197.801,172.001,191.001,191.000.92%100,179