Godrej Industries Limited - GODREJIND.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	1,089	1,081.9	1,081.9	1,089.5	1,055	154,772
October 16, 2025	1,078	1,082.5	1,082.5	1,095.9	1,063.5	131,781
October 15, 2025	1,065	1,070.6	1,070.6	1,077.5	1,050.1	132,856
October 14, 2025	1,054.5	1,062.9	1,062.9	1,071.1	1,032.5	245,772
October 13, 2025	1,070	1,048.5	1,048.5	1,073.4	1,045	80,988
October 10, 2025	1,074.5	1,078.9	1,078.9	1,089	1,057	100,613
October 09, 2025	1,075.6	1,066	1,066	1,085	1,055.3	91,463
October 08, 2025	1,109.8	1,071.9	1,071.9	1,124.1	1,066.1	177,861
October 07, 2025	1,134	1,106	1,106	1,141	1,102.3	121,570
October 06, 2025	1,162.9	1,126.4	1,126.4	1,163.1	1,121	119,686
October 03, 2025	1,196.5	1,161.3	1,161.3	1,199	1,157	108,340
October 01, 2025	1,195	1,188.6	1,188.6	1,216.1	1,169.2	148,154
September 30, 2025	1,197.4	1,201.7	1,201.7	1,210	1,184.6	72,299
September 29, 2025	1,192	1,195	1,195	1,202.3	1,184.6	55,468
September 26, 2025	1,205	1,195	1,195	1,212.4	1,188	113,709
September 25, 2025	1,184	1,212.5	1,212.5	1,242	1,184	589,292
September 24, 2025	1,172	1,191	1,191	1,197.8	1,172	100,179
September 23, 2025	1,175.2	1,180.2	1,180.2	1,185.3	1,171.8	77,110
September 22, 2025	1,182.6	1,177.8	1,177.8	1,193	1,170	213,501
September 19, 2025	1,214.8	1,175.6	1,175.6	1,222.8	1,160	1.37M
September 18, 2025	1,217	1,217.2	1,217.2	1,235	1,204	68,726
September 17, 2025	1,230	1,217.7	1,217.7	1,230	1,192.1	199,391
September 16, 2025	1,249	1,221.8	1,221.8	1,254	1,216.8	58,768
September 15, 2025	1,210.7	1,243.5	1,243.5	1,269.8	1,206.1	188,508
September 12, 2025	1,208.7	1,210.7	1,210.7	1,215.5	1,199	25,602
September 11, 2025	1,206.7	1,207.8	1,207.8	1,219.9	1,192.7	52,182
September 10, 2025	1,215.1	1,206.7	1,206.7	1,225	1,200.1	30,899
September 09, 2025	1,209	1,216.5	1,216.5	1,225	1,194.8	63,853
September 08, 2025	1,210	1,206.1	1,206.1	1,211.3	1,190.7	43,293
September 05, 2025	1,204.5	1,201.9	1,201.9	1,220.4	1,182.5	35,097
September 04, 2025	1,210	1,192.4	1,192.4	1,221	1,183.5	47,056
September 03, 2025	1,194.7	1,201	1,201	1,206.4	1,188.3	49,682
September 02, 2025	1,224.1	1,201.9	1,201.9	1,224.1	1,191.1	210,274
September 01, 2025	1,229	1,224.1	1,224.1	1,231.4	1,209.9	128,171
August 29, 2025	1,241	1,230.2	1,230.2	1,255.1	1,225	48,814
August 28, 2025	1,266	1,250.4	1,250.4	1,275.3	1,248.5	128,068
August 26, 2025	1,285	1,270	1,270	1,295	1,268.1	107,392
August 25, 2025	1,287.6	1,286.2	1,286.2	1,295	1,279.2	46,420
August 22, 2025	1,287	1,287.6	1,287.6	1,306.2	1,280	93,887
August 21, 2025	1,289.9	1,285.7	1,285.7	1,298.9	1,278.1	117,137
August 20, 2025	1,285	1,288.2	1,288.2	1,325	1,279.9	280,117
August 19, 2025	1,275	1,284.3	1,284.3	1,297	1,261.6	326,340
August 18, 2025	1,196.3	1,273.9	1,273.9	1,283	1,193	938,178
August 14, 2025	1,162.1	1,181.4	1,181.4	1,198	1,151.1	233,762
August 13, 2025	1,099	1,175.3	1,175.3	1,220.1	1,098.8	1.37M
August 12, 2025	1,094.5	1,095.7	1,095.7	1,106.5	1,090	23,594
August 11, 2025	1,100.5	1,093.6	1,093.6	1,115.1	1,078.3	40,997
August 08, 2025	1,105	1,100.6	1,100.6	1,109.5	1,095	136,195
August 07, 2025	1,137.8	1,108.6	1,108.6	1,142.7	1,095	158,457
August 06, 2025	1,140.1	1,137.8	1,137.8	1,144.9	1,130.1	80,092
August 05, 2025	1,125	1,137.9	1,137.9	1,142	1,118.5	45,199
August 04, 2025	1,119.9	1,120.2	1,120.2	1,124.7	1,110.5	37,232
August 01, 2025	1,147.4	1,114.8	1,114.8	1,147.4	1,106.2	40,182
July 31, 2025	1,137	1,147.4	1,147.4	1,152	1,114.2	82,751
July 30, 2025	1,121	1,138.2	1,138.2	1,141.2	1,110.6	57,885
July 29, 2025	1,130.6	1,117.2	1,117.2	1,130.6	1,090.6	153,280
July 28, 2025	1,128	1,130.8	1,130.8	1,148.5	1,118	144,822
July 25, 2025	1,127	1,135.8	1,135.8	1,140.8	1,116.4	94,026
July 24, 2025	1,129.2	1,130.5	1,130.5	1,137.5	1,125.5	49,085
July 23, 2025	1,148.7	1,129.2	1,129.2	1,148.7	1,118	89,016

Godrej Industries Limited (GODREJIND.NS) NSE