Godrej Industries Limited GODREJIND
NSE · India · Process Industries
INR 1,021.90-17.50 (-1.68%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 1,019.60 | -1.90% | INR 1,041.00 | INR 1,041.00 | INR 985.20 | 105.29K |
| 2026-09-30 | INR 1,039.40 | -1.54% | INR 1,048.00 | INR 1,069.00 | INR 1,036.00 | 37.17K |
| 2026-09-29 | INR 1,055.70 | -1.90% | INR 1,070.90 | INR 1,074.80 | INR 1,051.00 | 40.54K |
| 2026-09-28 | INR 1,076.10 | -2.64% | INR 1,100.00 | INR 1,107.60 | INR 1,060.30 | 124.91K |
| 2026-09-25 | INR 1,105.30 | +0.57% | INR 1,093.00 | INR 1,146.00 | INR 1,090.40 | 262.36K |
| 2026-09-24 | INR 1,099.00 | -0.63% | INR 1,102.00 | INR 1,109.10 | INR 1,085.30 | 38.07K |
| 2026-09-23 | INR 1,106.00 | +0.58% | INR 1,099.60 | INR 1,117.00 | INR 1,094.70 | 35.93K |
| 2026-09-22 | INR 1,099.60 | -0.19% | INR 1,101.70 | INR 1,111.00 | INR 1,090.60 | 35.95K |
| 2026-09-21 | INR 1,101.70 | -0.51% | INR 1,098.90 | INR 1,115.90 | INR 1,098.90 | 32.23K |
| 2026-09-18 | INR 1,107.40 | -1.77% | INR 1,127.30 | INR 1,132.40 | INR 1,095.10 | 114.00K |
| 2026-09-17 | INR 1,127.30 | -0.81% | INR 1,124.00 | INR 1,147.00 | INR 1,124.00 | 38.93K |
| 2026-09-16 | INR 1,136.50 | +2.94% | INR 1,107.00 | INR 1,172.00 | INR 1,078.00 | 463.61K |
| 2026-09-15 | INR 1,104.00 | -2.02% | INR 1,126.70 | INR 1,137.80 | INR 1,100.10 | 51.24K |
| 2026-09-14 | INR 1,126.80 | 0.00% | INR 1,126.80 | INR 1,126.80 | INR 1,126.80 | 0 |
| 2026-09-11 | INR 1,126.80 | +0.40% | INR 1,115.00 | INR 1,130.00 | INR 1,101.10 | 46.33K |
| 2026-09-10 | INR 1,122.30 | -0.98% | INR 1,135.00 | INR 1,135.40 | INR 1,120.00 | 90.79K |
| 2026-09-09 | INR 1,133.40 | -0.93% | INR 1,135.60 | INR 1,143.00 | INR 1,124.40 | 45.38K |
| 2026-09-08 | INR 1,144.00 | -1.36% | INR 1,152.00 | INR 1,155.00 | INR 1,130.20 | 63.81K |
| 2026-09-07 | INR 1,159.80 | -0.32% | INR 1,171.00 | INR 1,184.90 | INR 1,148.80 | 64.12K |
| 2026-09-04 | INR 1,163.50 | +0.80% | INR 1,157.80 | INR 1,187.20 | INR 1,152.00 | 60.78K |
| 2026-09-03 | INR 1,154.30 | +1.36% | INR 1,139.00 | INR 1,161.40 | INR 1,139.00 | 50.66K |
| 2026-09-02 | INR 1,138.80 | -1.22% | INR 1,152.90 | INR 1,152.90 | INR 1,135.00 | 45.41K |
| 2026-09-01 | INR 1,152.90 | +1.62% | INR 1,134.90 | INR 1,215.90 | INR 1,128.50 | 465.96K |
| 2026-08-31 | INR 1,134.50 | -2.83% | INR 1,167.50 | INR 1,167.50 | INR 1,129.90 | 71.62K |
| 2026-08-28 | INR 1,167.50 | +1.48% | INR 1,163.60 | INR 1,175.70 | INR 1,146.10 | 71.29K |
| 2026-08-27 | INR 1,150.50 | +1.10% | INR 1,140.00 | INR 1,166.60 | INR 1,125.10 | 82.36K |
| 2026-08-26 | INR 1,138.00 | -2.39% | INR 1,168.20 | INR 1,173.40 | INR 1,132.00 | 100.28K |
| 2026-08-25 | INR 1,165.90 | -1.57% | INR 1,180.00 | INR 1,181.00 | INR 1,131.30 | 306.51K |
| 2026-08-24 | INR 1,184.50 | -3.70% | INR 1,230.00 | INR 1,250.00 | INR 1,171.10 | 195.30K |
| 2026-08-21 | INR 1,230.00 | +0.54% | INR 1,223.40 | INR 1,234.30 | INR 1,220.10 | 31.72K |
| 2026-08-20 | INR 1,223.40 | +0.44% | INR 1,214.90 | INR 1,243.90 | INR 1,204.50 | 179.65K |
| 2026-08-19 | INR 1,218.00 | -0.97% | INR 1,224.60 | INR 1,229.80 | INR 1,205.80 | 48.00K |
| 2026-08-18 | INR 1,229.90 | +0.56% | INR 1,225.00 | INR 1,245.10 | INR 1,189.70 | 197.22K |
| 2026-08-17 | INR 1,223.00 | -2.36% | INR 1,225.80 | INR 1,263.40 | INR 1,199.00 | 230.64K |
| 2026-08-14 | INR 1,252.50 | -0.25% | INR 1,256.10 | INR 1,283.10 | INR 1,241.00 | 60.30K |
| 2026-08-13 | INR 1,255.60 | +1.65% | INR 1,235.20 | INR 1,284.70 | INR 1,210.00 | 480.38K |
| 2026-08-12 | INR 1,235.20 | -4.23% | INR 1,304.80 | INR 1,305.00 | INR 1,219.10 | 116.12K |
| 2026-08-11 | INR 1,289.80 | -0.19% | INR 1,308.90 | INR 1,310.10 | INR 1,280.30 | 42.36K |
| 2026-08-10 | INR 1,292.20 | -1.47% | INR 1,301.00 | INR 1,309.40 | INR 1,289.00 | 36.61K |
| 2026-08-07 | INR 1,311.50 | +0.51% | INR 1,300.20 | INR 1,327.40 | INR 1,291.00 | 48.60K |
| 2026-08-06 | INR 1,304.80 | -1.18% | INR 1,326.90 | INR 1,333.70 | INR 1,300.10 | 33.91K |
| 2026-08-05 | INR 1,320.40 | +0.89% | INR 1,320.00 | INR 1,349.90 | INR 1,305.10 | 191.23K |
| 2026-08-04 | INR 1,308.80 | -2.12% | INR 1,337.50 | INR 1,344.50 | INR 1,302.20 | 56.91K |
| 2026-08-03 | INR 1,337.10 | +1.48% | INR 1,326.00 | INR 1,352.90 | INR 1,319.20 | 78.91K |
| 2026-07-31 | INR 1,317.60 | +0.63% | INR 1,309.90 | INR 1,323.80 | INR 1,304.50 | 48.73K |
| 2026-07-30 | INR 1,309.40 | +1.24% | INR 1,285.70 | INR 1,319.90 | INR 1,272.10 | 84.82K |
| 2026-07-29 | INR 1,293.30 | -1.21% | INR 1,309.20 | INR 1,325.20 | INR 1,290.00 | 64.64K |
| 2026-07-28 | INR 1,309.20 | -1.78% | INR 1,332.90 | INR 1,372.90 | INR 1,304.20 | 142.48K |
| 2026-07-27 | INR 1,332.90 | +0.05% | INR 1,332.20 | INR 1,352.50 | INR 1,328.00 | 57.85K |
| 2026-07-24 | INR 1,332.20 | -1.00% | INR 1,345.00 | INR 1,345.00 | INR 1,309.80 | 60.12K |
| 2026-07-23 | INR 1,345.60 | -0.69% | INR 1,352.10 | INR 1,357.00 | INR 1,330.00 | 74.29K |
| 2026-07-22 | INR 1,354.90 | -1.85% | INR 1,373.10 | INR 1,373.10 | INR 1,331.30 | 100.92K |
| 2026-07-21 | INR 1,380.50 | +1.15% | INR 1,364.80 | INR 1,398.80 | INR 1,346.00 | 131.61K |
| 2026-07-20 | INR 1,364.80 | +2.26% | INR 1,334.00 | INR 1,379.00 | INR 1,327.30 | 233.11K |
| 2026-07-17 | INR 1,334.70 | -0.34% | INR 1,340.00 | INR 1,345.00 | INR 1,302.10 | 132.87K |
| 2026-07-16 | INR 1,339.30 | -2.91% | INR 1,385.00 | INR 1,385.50 | INR 1,331.00 | 84.18K |
| 2026-07-15 | INR 1,379.40 | +3.19% | INR 1,334.80 | INR 1,389.20 | INR 1,334.80 | 327.09K |
| 2026-07-14 | INR 1,336.70 | -3.31% | INR 1,369.00 | INR 1,375.50 | INR 1,332.50 | 189.51K |
| 2026-07-13 | INR 1,382.40 | -2.49% | INR 1,384.00 | INR 1,404.40 | INR 1,365.00 | 572.48K |
| 2026-07-10 | INR 1,417.70 | +16.28% | INR 1,219.50 | INR 1,443.00 | INR 1,210.40 | 2.66M |
| 2026-07-09 | INR 1,219.20 | +0.23% | INR 1,216.20 | INR 1,254.70 | INR 1,213.10 | 173.18K |
| 2026-07-08 | INR 1,216.40 | +0.30% | INR 1,215.10 | INR 1,229.40 | INR 1,199.50 | 149.98K |
| 2026-07-07 | INR 1,212.80 | +0.31% | INR 1,215.00 | INR 1,234.00 | INR 1,195.60 | 136.99K |
| 2026-07-06 | INR 1,209.10 | -0.06% | INR 1,209.50 | INR 1,220.20 | INR 1,198.70 | 682.73K |
| 2026-07-03 | INR 1,209.80 | -0.17% | INR 1,210.00 | INR 1,224.00 | INR 1,192.10 | 111.81K |
| 2026-07-02 | INR 1,211.80 | +1.20% | INR 1,204.00 | INR 1,222.90 | INR 1,196.20 | 185.26K |
| 2026-07-01 | INR 1,197.40 | +1.93% | INR 1,181.00 | INR 1,207.90 | INR 1,164.40 | 177.21K |
| 2026-06-30 | INR 1,174.70 | +1.84% | INR 1,155.00 | INR 1,178.50 | INR 1,143.30 | 142.44K |
| 2026-06-29 | INR 1,153.50 | -0.62% | INR 1,154.10 | INR 1,173.70 | INR 1,135.00 | 216.32K |
| 2026-06-26 | INR 1,160.70 | 0.00% | INR 1,160.70 | INR 1,160.70 | INR 1,160.70 | 0 |
| 2026-06-25 | INR 1,160.70 | +0.69% | INR 1,159.60 | INR 1,171.00 | INR 1,136.80 | 126.76K |
| 2026-06-24 | INR 1,152.70 | +1.91% | INR 1,140.00 | INR 1,168.80 | INR 1,121.60 | 258.75K |
| 2026-06-23 | INR 1,131.10 | +1.41% | INR 1,115.50 | INR 1,140.00 | INR 1,110.10 | 171.34K |
| 2026-06-22 | INR 1,115.40 | +0.27% | INR 1,112.40 | INR 1,137.50 | INR 1,104.60 | 134.80K |
| 2026-06-19 | INR 1,112.40 | +0.11% | INR 1,116.70 | INR 1,145.00 | INR 1,086.60 | 285.53K |
| 2026-06-18 | INR 1,111.20 | +5.61% | INR 1,054.10 | INR 1,126.00 | INR 1,044.10 | 510.55K |
| 2026-06-17 | INR 1,052.20 | -0.84% | INR 1,061.10 | INR 1,074.40 | INR 1,045.00 | 79.68K |
| 2026-06-16 | INR 1,061.10 | -1.07% | INR 1,072.60 | INR 1,076.90 | INR 1,056.10 | 54.55K |
| 2026-06-15 | INR 1,072.60 | +3.34% | INR 1,050.00 | INR 1,080.00 | INR 1,046.10 | 121.32K |
| 2026-06-12 | INR 1,037.90 | +2.84% | INR 1,014.70 | INR 1,067.20 | INR 1,014.70 | 190.85K |
| 2026-06-11 | INR 1,009.20 | -2.30% | INR 1,021.00 | INR 1,029.50 | INR 1,005.00 | 50.48K |
| 2026-06-10 | INR 1,033.00 | -1.26% | INR 1,050.00 | INR 1,070.80 | INR 1,021.00 | 123.73K |
| 2026-06-09 | INR 1,046.20 | +1.24% | INR 1,033.40 | INR 1,052.90 | INR 1,016.00 | 123.54K |
| 2026-06-08 | INR 1,033.40 | -0.88% | INR 1,035.20 | INR 1,052.60 | INR 1,020.60 | 96.43K |
| 2026-06-05 | INR 1,042.60 | -0.45% | INR 1,050.80 | INR 1,063.90 | INR 1,037.00 | 61.56K |
| 2026-06-04 | INR 1,047.30 | -0.69% | INR 1,051.40 | INR 1,083.10 | INR 1,042.00 | 116.62K |
| 2026-06-03 | INR 1,054.60 | -0.44% | INR 1,065.90 | INR 1,073.00 | INR 1,045.10 | 86.54K |
| 2026-06-02 | INR 1,059.30 | -2.99% | INR 1,082.00 | INR 1,088.20 | INR 1,053.60 | 161.08K |
| 2026-06-01 | INR 1,091.90 | -1.39% | INR 1,111.00 | INR 1,138.80 | INR 1,084.90 | 153.35K |
| 2026-05-29 | INR 1,107.30 | -2.36% | INR 1,149.70 | INR 1,199.95 | INR 1,092.00 | 425.18K |