Godha Cabcon & Insulation Limited - GODHA.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	0.57	0.59	0.59	0.6	0.56	3.8M
September 04, 2025	0.6	0.58	0.58	0.6	0.58	2.85M
September 03, 2025	0.6	0.59	0.59	0.61	0.58	2.3M
September 02, 2025	0.6	0.6	0.6	0.61	0.58	4.45M
September 01, 2025	0.58	0.59	0.59	0.59	0.57	2.89M
August 29, 2025	0.56	0.57	0.57	0.58	0.56	2.3M
August 28, 2025	0.57	0.57	0.57	0.58	0.56	2.44M
August 26, 2025	0.59	0.58	0.58	0.6	0.58	2.56M
August 25, 2025	0.59	0.59	0.59	0.6	0.58	3.1M
August 22, 2025	0.6	0.59	0.59	0.61	0.59	2.24M
August 21, 2025	0.62	0.6	0.6	0.62	0.6	2.58M
August 20, 2025	0.61	0.61	0.61	0.62	0.59	3.86M
August 19, 2025	0.61	0.6	0.6	0.61	0.6	2.44M
August 18, 2025	0.6	0.61	0.61	0.61	0.59	4.18M
August 14, 2025	0.58	0.59	0.59	0.59	0.56	3.16M
August 13, 2025	0.58	0.57	0.57	0.59	0.56	3.46M
August 12, 2025	0.6	0.58	0.58	0.6	0.57	2.29M
August 11, 2025	0.59	0.59	0.59	0.6	0.58	1.85M
August 08, 2025	0.59	0.59	0.59	0.6	0.58	2.43M
August 07, 2025	0.6	0.59	0.59	0.6	0.58	2.17M
August 06, 2025	0.59	0.59	0.59	0.6	0.59	2.51M
August 05, 2025	0.61	0.59	0.59	0.61	0.59	2.05M
August 04, 2025	0.61	0.6	0.6	0.62	0.6	2.78M
August 01, 2025	0.61	0.6	0.6	0.62	0.59	2.32M
July 31, 2025	0.61	0.61	0.61	0.62	0.59	2.11M
July 30, 2025	0.62	0.61	0.61	0.62	0.59	2.47M
July 29, 2025	0.62	0.61	0.61	0.62	0.59	1.92M
July 28, 2025	0.6	0.61	0.61	0.62	0.58	2.32M
July 25, 2025	0.62	0.6	0.6	0.63	0.6	3.4M
July 24, 2025	0.62	0.62	0.62	0.64	0.62	3.42M
July 23, 2025	0.63	0.63	0.63	0.65	0.61	5.84M
July 22, 2025	0.65	0.63	0.63	0.66	0.62	3.3M
July 21, 2025	0.67	0.65	0.65	0.68	0.62	6.34M
July 18, 2025	0.68	0.66	0.66	0.68	0.65	4.76M
July 17, 2025	0.7	0.67	0.67	0.7	0.64	10.62M
July 16, 2025	0.67	0.68	0.68	0.68	0.67	5.72M
July 15, 2025	0.58	0.65	0.65	0.65	0.58	9.67M
July 14, 2025	0.62	0.62	0.62	0.62	0.62	4.22M
July 11, 2025	0.72	0.66	0.66	0.72	0.66	9.07M
July 10, 2025	0.77	0.7	0.7	0.77	0.7	89.64M
July 09, 2025	0.74	0.74	0.74	0.74	0.74	3.92M
July 08, 2025	0.71	0.71	0.71	0.71	0.7	7.82M
July 07, 2025	0.67	0.68	0.68	0.68	0.66	22.12M
July 04, 2025	0.64	0.65	0.65	0.65	0.63	13.11M
July 03, 2025	0.61	0.62	0.62	0.64	0.58	33.05M
July 02, 2025	0.6	0.61	0.61	0.61	0.59	13.71M
July 01, 2025	0.58	0.59	0.59	0.59	0.57	26.18M
June 30, 2025	0.56	0.57	0.57	0.57	0.56	11.06M
June 27, 2025	0.54	0.55	0.55	0.56	0.53	16.05M
June 26, 2025	0.58	0.54	0.54	0.58	0.53	36.18M
June 25, 2025	0.56	0.56	0.56	0.56	0.55	8.79M
June 24, 2025	0.54	0.54	0.54	0.54	0.53	10.93M
June 23, 2025	0.51	0.52	0.52	0.52	0.5	50.56M
June 20, 2025	0.49	0.5	0.5	0.5	0.47	10.19M
June 19, 2025	0.51	0.48	0.48	0.52	0.48	18.75M
June 18, 2025	0.52	0.51	0.51	0.52	0.5	22.3M
June 17, 2025	0.48	0.5	0.5	0.5	0.48	27.16M
June 16, 2025	0.48	0.48	0.48	0.49	0.47	5.86M
June 13, 2025	0.47	0.48	0.48	0.49	0.46	13.78M
June 12, 2025	0.48	0.47	0.47	0.49	0.47	23.04M

Godha Cabcon & Insulation Limited (GODHA.NS) NSE