Godrej Industries Limited (GODREJIND.NS) NSE

841.90

+10.05(+1.21%)

Updated at April 02 03:30PM

Currency In INR

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	810	841.9	841.9	851.85	793.1	282,166
April 01, 2026	770	831.85	831.85	879.9	756	6.51M
March 30, 2026	770	749	749	773.3	744.2	98,066
March 27, 2026	807	775.2	775.2	807	771.15	78,294
March 25, 2026	793.95	807.3	807.3	818.75	791.5	59,267
March 24, 2026	795.9	791.2	791.2	803.45	775.9	80,299
March 23, 2026	822.2	786.85	786.85	825	782.1	68,227
March 19, 2026	830.2	823.55	823.55	847.75	821	73,135
March 18, 2026	830	831.95	831.95	838	821.05	113,013
March 17, 2026	863.6	828.55	828.55	865.4	825.25	133,761
March 16, 2026	837	859.55	859.55	866.65	814.4	81,451
March 13, 2026	890	837.95	837.95	895	830.2	97,208
March 12, 2026	885	892.85	892.85	909.45	869.4	72,932
March 11, 2026	920	888.6	888.6	921.65	886.75	78,654
March 10, 2026	918.95	912.15	912.15	930.85	910	66,937
March 09, 2026	926.1	915.9	915.9	936.9	905.45	62,618
March 06, 2026	934.8	936.9	936.9	944.3	927.5	25,498
March 05, 2026	938.25	932.6	932.6	943.1	926	45,012
March 02, 2026	975	961.85	961.85	984.2	951	103,755
February 27, 2026	1,030	993.05	993.05	1,030	980	106,474
February 26, 2026	1,035	1,030.3	1,030.3	1,043.9	1,015.15	75,165
February 25, 2026	1,052	1,035.7	1,035.7	1,052	1,025.05	39,709
February 24, 2026	1,041	1,050.3	1,050.3	1,060	1,025.15	62,737
February 23, 2026	1,050	1,049.9	1,049.9	1,060	1,031.4	119,149
February 20, 2026	1,026	1,034.35	0	1,045	1,010.2	106,417
February 19, 2026	988.55	1,026.1	0	1,063	982.7	1.14M
February 18, 2026	980	985.1	0	988	974.7	27,104
February 17, 2026	969	979.6	0	981	965.9	26,465
February 16, 2026	968.9	972	0	981.5	957.55	39,490
February 13, 2026	1,007.15	966.1	0	1,007.2	956.35	84,999
February 12, 2026	1,024	1,011.2	0	1,026.95	988.05	146,489
February 11, 2026	1,045.45	1,015.95	0	1,046.2	1,011.2	42,154
February 10, 2026	1,048.1	1,039.1	0	1,058.1	1,024.25	52,928
February 09, 2026	994.05	1,040.9	0	1,045	994.05	107,503
February 06, 2026	998.9	994.35	0	998.9	982.5	21,321
February 05, 2026	1,025.55	998.1	0	1,025.95	992	25,392
February 04, 2026	1,004	1,008.35	0	1,018.05	997.55	27,723
February 03, 2026	1,005	1,006.35	0	1,039	991	76,436
February 02, 2026	985.2	990.7	0	995.5	955.3	39,930
February 01, 2026	975.95	980.05	0	984	962.15	23,205
January 30, 2026	980.4	974.1	0	989.9	970	45,661
January 29, 2026	995.4	990.4	0	997	972.8	56,140
January 28, 2026	971.4	993.8	0	1,000	960.1	70,507
January 27, 2026	976.6	971.4	0	976.6	938.8	134,526
January 23, 2026	1,000	974.7	0	1,004.6	965	38,475
January 22, 2026	1,005.9	1,005.1	0	1,007.9	992	54,605
January 21, 2026	997.2	1,005.9	0	1,011.2	965.3	155,630
January 20, 2026	997.2	1,004.8	0	1,020.7	984.9	250,911
January 19, 2026	1,013	997.2	0	1,015.5	995	21,448
January 16, 2026	1,003.4	1,017.5	0	1,020	997.6	60,500
January 14, 2026	997.8	1,003.4	0	1,011.4	990.6	96,468
January 13, 2026	1,012.2	1,000.8	0	1,012.2	996	81,617
January 12, 2026	1,022	1,012.2	0	1,022	998.1	54,391
January 09, 2026	1,017	1,024.2	0	1,029.5	1,003.1	65,756
January 08, 2026	1,054.2	1,023.6	0	1,063.4	1,011.2	133,188
January 07, 2026	1,020.2	1,054.2	0	1,059.2	1,011.1	96,938
January 06, 2026	1,005.8	1,020.2	0	1,022.9	997	71,542
January 05, 2026	1,024.6	1,005.8	0	1,030.9	999.2	55,757
January 02, 2026	1,039	1,021.1	0	1,040.1	1,010.6	123,208
January 01, 2026	1,002	1,030.1	0	1,036	994.2	143,163