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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	1,012.2	1,000.8	1,000.8	1,012.2	996	81,617
January 12, 2026	1,022	1,012.2	1,012.2	1,022	998.1	54,391
January 09, 2026	1,017	1,024.2	1,024.2	1,029.5	1,003.1	65,756
January 08, 2026	1,054.2	1,023.6	1,023.6	1,063.4	1,011.2	133,188
January 07, 2026	1,020.2	1,054.2	1,054.2	1,059.2	1,011.1	96,938
January 06, 2026	1,005.8	1,020.2	1,020.2	1,022.9	997	71,542
January 05, 2026	1,024.6	1,005.8	1,005.8	1,030.9	999.2	55,757
January 02, 2026	1,039	1,025.7	1,025.7	1,040.1	1,010.6	123,166
January 01, 2026	1,002	1,030.1	1,030.1	1,036	994.2	143,163
December 31, 2025	968.1	1,002.4	1,002.4	1,014.2	968.1	116,498
December 30, 2025	995.5	967.7	967.7	995.5	946.7	436,060
December 29, 2025	1,006	995.5	995.5	1,006.2	992	17,897
December 26, 2025	1,000.9	1,006.2	1,006.2	1,012.4	997	40,195
December 24, 2025	1,006.8	1,003.8	1,003.8	1,012.2	1,002.4	28,536
December 23, 2025	996	1,006.8	1,006.8	1,013	989.4	52,704
December 22, 2025	992.1	996	996	1,000	990.9	41,674
December 19, 2025	1,011.5	992.6	992.6	1,015.5	988.4	206,315
December 18, 2025	1,008	1,010.2	1,010.2	1,015.8	989.1	63,785
December 17, 2025	1,011.4	1,012.7	1,012.7	1,019.9	1,003.1	35,539
December 16, 2025	1,019	1,014.8	1,014.8	1,023	1,011	21,496
December 15, 2025	1,011.4	1,018.8	1,018.8	1,022.4	1,008.4	30,186
December 12, 2025	1,010	1,016.6	1,016.6	1,023.2	1,005.4	63,724
December 11, 2025	1,032	1,012.9	1,012.9	1,032.6	1,010	106,058
December 10, 2025	1,024.9	1,031.6	1,031.6	1,070	1,018.3	303,726
December 09, 2025	1,014	1,018.3	1,018.3	1,021	1,000.1	45,309
December 08, 2025	1,010	1,014.2	1,014.2	1,019.9	996.9	137,302
December 05, 2025	1,005	1,014	1,014	1,018	995	86,065
December 04, 2025	1,035	1,000.8	1,000.8	1,046	1,000	927,219
December 03, 2025	1,043.1	1,037.3	1,037.3	1,044.5	1,023	59,831
December 02, 2025	1,045.2	1,045.1	1,045.1	1,053.9	1,030.4	79,469
December 01, 2025	1,056	1,052.2	1,052.2	1,060	1,032.9	64,850
November 28, 2025	1,050.9	1,051.6	1,051.6	1,054.3	1,043	35,714
November 27, 2025	1,051	1,047	1,047	1,057.9	1,034	35,062
November 26, 2025	1,022.3	1,055.6	1,055.6	1,065.5	1,016.1	62,058
November 25, 2025	1,012.8	1,022.3	1,022.3	1,039.3	1,012.8	111,203
November 24, 2025	1,049.4	1,017.8	1,017.8	1,049.8	1,013.2	64,799
November 21, 2025	1,048	1,049.4	1,049.4	1,061.7	1,037	33,223
November 19, 2025	1,061	1,060.3	1,060.3	1,070	1,035.7	87,062
November 18, 2025	1,075	1,056.4	1,056.4	1,076.8	1,054	60,198
November 17, 2025	1,060.5	1,075	1,075	1,079.4	1,060.5	43,142
November 14, 2025	1,061	1,063.7	1,063.7	1,074	1,053.4	37,744
November 13, 2025	1,067.7	1,063.3	1,063.3	1,083.6	1,060	28,913
November 12, 2025	1,060	1,067.7	1,067.7	1,073.5	1,036.6	242,323
November 11, 2025	1,067.5	1,070.1	1,070.1	1,085	1,051.4	61,201
November 10, 2025	1,075.5	1,060.7	1,060.7	1,080.2	1,048.5	49,312
November 07, 2025	1,081	1,075.1	1,075.1	1,083	1,055.5	95,224
November 06, 2025	1,111.8	1,085.8	1,085.8	1,111.8	1,080.2	51,453
November 04, 2025	1,128.4	1,107.7	1,107.7	1,131.3	1,103	46,485
November 03, 2025	1,104.9	1,128.4	1,128.4	1,133.5	1,099.6	78,639
October 31, 2025	1,100	1,104.9	1,104.9	1,127.5	1,094.4	103,195
October 30, 2025	1,103.2	1,096.8	1,096.8	1,103.2	1,078	323,131
October 29, 2025	1,090.5	1,095.2	1,095.2	1,099.5	1,076.5	178,737
October 28, 2025	1,094.8	1,089.9	1,089.9	1,099.4	1,067.5	316,041
October 27, 2025	1,087.9	1,094.8	1,094.8	1,100.5	1,077	93,520
October 24, 2025	1,100	1,086.7	1,086.7	1,100	1,071.2	120,606
October 23, 2025	1,106.5	1,095.3	1,095.3	1,109.5	1,085.9	93,902
October 21, 2025	1,085	1,104.1	1,104.1	1,116	1,085	26,402
October 20, 2025	1,081.9	1,100.6	1,100.6	1,104.3	1,077	139,282
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

Godrej Industries Limited (GODREJIND.NS) NSE