Godavari Biorefineries Limited GODAVARIB
NSE · India · Process Industries
INR 227.95-4.06 (-1.75%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 227.18 | -2.08% | INR 230.80 | INR 232.00 | INR 223.81 | 76.45K |
| 2026-09-30 | INR 232.01 | -1.89% | INR 236.79 | INR 237.00 | INR 230.00 | 112.43K |
| 2026-09-29 | INR 236.48 | +3.06% | INR 227.78 | INR 237.79 | INR 226.01 | 60.96K |
| 2026-09-28 | INR 229.45 | -2.99% | INR 237.00 | INR 237.85 | INR 228.06 |
| 67.91K |
| 2026-09-25 | INR 236.52 | -0.89% | INR 239.93 | INR 239.93 | INR 235.01 | 50.53K |
| 2026-09-24 | INR 238.65 | -0.33% | INR 238.90 | INR 242.00 | INR 234.50 | 69.19K |
| 2026-09-23 | INR 239.43 | -1.63% | INR 244.30 | INR 244.90 | INR 238.05 | 49.96K |
| 2026-09-22 | INR 243.40 | +0.38% | INR 244.20 | INR 244.90 | INR 241.01 | 38.96K |
| 2026-09-21 | INR 242.47 | +0.61% | INR 242.00 | INR 246.50 | INR 241.01 | 58.56K |
| 2026-09-18 | INR 241.01 | -0.95% | INR 242.41 | INR 243.00 | INR 238.55 | 80.76K |
| 2026-09-17 | INR 243.31 | +2.69% | INR 240.49 | INR 255.00 | INR 239.32 | 1.43M |
| 2026-09-16 | INR 236.94 | +4.55% | INR 226.63 | INR 258.87 | INR 224.00 | 9.41M |
| 2026-09-15 | INR 226.63 | -3.00% | INR 233.65 | INR 236.89 | INR 225.02 | 65.92K |
| 2026-09-14 | INR 233.65 | 0.00% | INR 233.65 | INR 233.65 | INR 233.65 | 0 |
| 2026-09-11 | INR 233.65 | -0.92% | INR 235.60 | INR 237.90 | INR 230.82 | 93.28K |
| 2026-09-10 | INR 235.82 | -1.11% | INR 238.46 | INR 240.60 | INR 233.91 | 78.23K |
| 2026-09-09 | INR 238.46 | -2.42% | INR 243.52 | INR 244.19 | INR 237.50 | 53.46K |
| 2026-09-08 | INR 244.37 | -0.24% | INR 244.95 | INR 246.89 | INR 240.00 | 57.24K |
| 2026-09-07 | INR 244.95 | +1.34% | INR 245.39 | INR 248.00 | INR 241.31 | 86.09K |
| 2026-09-04 | INR 241.70 | -1.45% | INR 246.85 | INR 246.85 | INR 240.50 | 53.06K |
| 2026-09-03 | INR 245.25 | +3.35% | INR 237.70 | INR 249.70 | INR 236.61 | 182.08K |
| 2026-09-02 | INR 237.30 | +1.00% | INR 234.95 | INR 239.00 | INR 232.00 | 31.04K |
| 2026-09-01 | INR 234.95 | +0.26% | INR 234.35 | INR 237.21 | INR 231.29 | 64.80K |
| 2026-08-31 | INR 234.35 | -1.97% | INR 238.60 | INR 240.95 | INR 232.80 | 107.97K |
| 2026-08-28 | INR 239.05 | -0.04% | INR 239.20 | INR 242.35 | INR 237.55 | 58.54K |
| 2026-08-27 | INR 239.15 | -1.65% | INR 241.65 | INR 244.20 | INR 238.40 | 47.07K |
| 2026-08-26 | INR 243.15 | +0.81% | INR 242.20 | INR 244.80 | INR 241.50 | 72.88K |
| 2026-08-25 | INR 241.20 | +0.15% | INR 242.05 | INR 243.00 | INR 239.00 | 77.98K |
| 2026-08-24 | INR 240.85 | -1.39% | INR 242.20 | INR 248.50 | INR 240.00 | 175.77K |
| 2026-08-21 | INR 244.25 | -0.63% | INR 247.00 | INR 247.90 | INR 243.00 | 102.22K |
| 2026-08-20 | INR 245.80 | -0.55% | INR 247.15 | INR 252.15 | INR 245.00 | 122.16K |
| 2026-08-19 | INR 247.15 | -1.26% | INR 251.50 | INR 251.50 | INR 242.00 | 121.95K |
| 2026-08-18 | INR 250.30 | +1.91% | INR 245.10 | INR 256.45 | INR 245.10 | 248.16K |
| 2026-08-17 | INR 245.60 | -0.67% | INR 247.00 | INR 247.00 | INR 242.20 | 147.09K |
| 2026-08-14 | INR 247.25 | -2.89% | INR 254.60 | INR 259.10 | INR 245.80 | 203.15K |
| 2026-08-13 | INR 254.60 | -2.68% | INR 260.35 | INR 262.05 | INR 253.10 | 126.21K |
| 2026-08-12 | INR 261.60 | -4.39% | INR 270.95 | INR 272.75 | INR 260.00 | 416.52K |
| 2026-08-11 | INR 273.60 | +13.95% | INR 241.90 | INR 279.65 | INR 239.75 | 9.22M |
| 2026-08-10 | INR 240.10 | -2.77% | INR 247.00 | INR 247.00 | INR 239.00 | 204.63K |
| 2026-08-07 | INR 246.95 | -3.29% | INR 252.05 | INR 257.75 | INR 246.00 | 122.70K |
| 2026-08-06 | INR 255.35 | -4.51% | INR 260.00 | INR 262.00 | INR 250.10 | 280.59K |
| 2026-08-05 | INR 267.40 | +2.16% | INR 261.75 | INR 268.95 | INR 261.75 | 108.98K |
| 2026-08-04 | INR 261.75 | +0.42% | INR 260.10 | INR 263.35 | INR 260.10 | 52.90K |
| 2026-08-03 | INR 260.65 | -0.10% | INR 260.00 | INR 265.45 | INR 258.30 | 154.43K |
| 2026-07-31 | INR 260.90 | -2.21% | INR 268.00 | INR 268.00 | INR 259.15 | 65.13K |
| 2026-07-30 | INR 266.80 | -0.84% | INR 270.00 | INR 271.90 | INR 265.15 | 37.98K |
| 2026-07-29 | INR 269.05 | -0.22% | INR 272.00 | INR 272.00 | INR 268.20 | 34.21K |
| 2026-07-28 | INR 269.65 | -1.55% | INR 275.00 | INR 276.40 | INR 267.60 | 57.39K |
| 2026-07-27 | INR 273.90 | -1.79% | INR 279.45 | INR 283.85 | INR 272.80 | 58.63K |
| 2026-07-24 | INR 278.90 | +1.09% | INR 274.95 | INR 280.20 | INR 271.85 | 82.91K |
| 2026-07-23 | INR 275.90 | +0.58% | INR 275.85 | INR 278.90 | INR 270.30 | 74.48K |
| 2026-07-22 | INR 274.30 | -2.09% | INR 280.00 | INR 280.00 | INR 271.00 | 138.36K |
| 2026-07-21 | INR 280.15 | +6.24% | INR 262.25 | INR 282.00 | INR 262.25 | 232.99K |
| 2026-07-20 | INR 263.70 | +2.85% | INR 256.60 | INR 268.45 | INR 253.80 | 128.19K |
| 2026-07-17 | INR 256.40 | -1.06% | INR 260.00 | INR 260.00 | INR 253.50 | 91.10K |
| 2026-07-16 | INR 259.15 | -1.58% | INR 265.05 | INR 265.75 | INR 257.90 | 106.92K |
| 2026-07-15 | INR 263.30 | +0.06% | INR 263.15 | INR 269.50 | INR 262.30 | 111.38K |
| 2026-07-14 | INR 263.15 | -1.15% | INR 266.90 | INR 271.00 | INR 259.00 | 134.33K |
| 2026-07-13 | INR 266.20 | -1.66% | INR 271.35 | INR 271.35 | INR 263.30 | 128.99K |
| 2026-07-10 | INR 270.70 | +1.79% | INR 269.90 | INR 274.85 | INR 266.15 | 90.32K |
| 2026-07-09 | INR 265.95 | +2.05% | INR 262.00 | INR 269.90 | INR 262.00 | 61.14K |
| 2026-07-08 | INR 260.60 | -1.57% | INR 265.00 | INR 269.45 | INR 257.00 | 96.09K |
| 2026-07-07 | INR 264.75 | -1.29% | INR 270.10 | INR 271.05 | INR 261.90 | 96.56K |
| 2026-07-06 | INR 268.20 | -1.43% | INR 273.00 | INR 274.95 | INR 266.00 | 110.65K |
| 2026-07-03 | INR 272.10 | -2.33% | INR 280.00 | INR 283.25 | INR 269.95 | 124.61K |
| 2026-07-02 | INR 278.60 | -1.40% | INR 285.95 | INR 285.95 | INR 275.35 | 130.94K |
| 2026-07-01 | INR 282.55 | -1.86% | INR 288.50 | INR 288.50 | INR 278.55 | 100.15K |
| 2026-06-30 | INR 287.90 | +3.88% | INR 281.00 | INR 289.00 | INR 278.00 | 100.74K |
| 2026-06-29 | INR 277.15 | -1.32% | INR 283.00 | INR 283.00 | INR 275.00 | 52.74K |
| 2026-06-26 | INR 280.85 | 0.00% | INR 280.85 | INR 280.85 | INR 280.85 | 0 |
| 2026-06-25 | INR 280.85 | -2.30% | INR 290.25 | INR 291.60 | INR 280.00 | 56.23K |
| 2026-06-24 | INR 287.45 | +0.14% | INR 285.65 | INR 290.00 | INR 283.60 | 66.14K |
| 2026-06-23 | INR 287.05 | -2.63% | INR 294.50 | INR 298.80 | INR 283.00 | 86.58K |
| 2026-06-22 | INR 294.80 | +0.26% | INR 299.95 | INR 304.80 | INR 294.00 | 296.94K |
| 2026-06-19 | INR 294.05 | +0.03% | INR 295.00 | INR 299.70 | INR 288.05 | 79.37K |
| 2026-06-18 | INR 293.95 | -1.19% | INR 296.30 | INR 299.00 | INR 292.00 | 88.00K |
| 2026-06-17 | INR 297.50 | -1.26% | INR 305.00 | INR 308.00 | INR 295.00 | 188.04K |
| 2026-06-16 | INR 301.30 | +5.94% | INR 287.00 | INR 313.95 | INR 283.00 | 1.11M |
| 2026-06-15 | INR 284.40 | +2.28% | INR 293.70 | INR 297.15 | INR 280.60 | 225.69K |
| 2026-06-12 | INR 278.05 | +0.45% | INR 280.95 | INR 283.40 | INR 274.10 | 76.15K |
| 2026-06-11 | INR 276.80 | -0.05% | INR 276.95 | INR 278.50 | INR 274.00 | 40.13K |
| 2026-06-10 | INR 276.95 | -2.38% | INR 285.00 | INR 285.50 | INR 276.05 | 53.66K |
| 2026-06-09 | INR 283.70 | +2.64% | INR 280.55 | INR 285.00 | INR 276.30 | 64.59K |
| 2026-06-08 | INR 276.40 | -0.13% | INR 274.20 | INR 281.40 | INR 273.55 | 70.26K |
| 2026-06-05 | INR 276.75 | -1.37% | INR 283.00 | INR 285.00 | INR 273.00 | 147.69K |
| 2026-06-04 | INR 280.60 | +3.62% | INR 272.00 | INR 284.00 | INR 270.00 | 126.33K |
| 2026-06-03 | INR 270.80 | -1.53% | INR 275.00 | INR 275.75 | INR 262.00 | 103.15K |
| 2026-06-02 | INR 275.00 | 0.00% | INR 275.40 | INR 281.45 | INR 270.00 | 123.71K |
| 2026-06-01 | INR 275.00 | -1.96% | INR 280.50 | INR 282.55 | INR 271.30 | 104.14K |
| 2026-05-29 | INR 280.50 | -1.25% | INR 284.05 | INR 287.75 | INR 278.80 | 182.88K |