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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	0.61	0.58	0.58	0.62	0.58	4.06M
September 26, 2025	0.61	0.6	0.6	0.64	0.58	4.7M
September 25, 2025	0.66	0.61	0.61	0.67	0.6	7.62M
September 24, 2025	0.61	0.64	0.64	0.64	0.61	7.22M
September 23, 2025	0.59	0.61	0.61	0.61	0.59	5.61M
September 22, 2025	0.58	0.59	0.59	0.59	0.57	5.12M
September 19, 2025	0.57	0.57	0.57	0.58	0.57	2.12M
September 18, 2025	0.58	0.57	0.57	0.58	0.57	3.16M
September 17, 2025	0.59	0.57	0.57	0.59	0.57	3.25M
September 16, 2025	0.57	0.58	0.58	0.59	0.57	3.22M
September 15, 2025	0.59	0.57	0.57	0.59	0.57	2.79M
September 12, 2025	0.58	0.58	0.58	0.59	0.57	2.65M
September 11, 2025	0.58	0.58	0.58	0.59	0.58	2.34M
September 10, 2025	0.58	0.58	0.58	0.59	0.57	3.4M
September 09, 2025	0.59	0.59	0.59	0.6	0.58	1.6M
September 08, 2025	0.6	0.59	0.59	0.61	0.58	2.19M
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

Godha Cabcon & Insulation Limited (GODHA.NS) NSE