Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Godavari Biorefineries Limited (GODAVARIB) Historical Prices

IN:GODAVARIB historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026206.00208.15198.50203.55203.55-1.57%12,8970.47
Oct 29, 2026200.50208.85200.50206.80206.80+2.25%3,0520.11
Oct 28, 2026204.00204.70198.70202.25202.25+0.37%11,5560.42
Oct 27, 2026197.00205.00197.00201.50201.50+2.23%15,4990.56
Oct 26, 2026202.20207.70194.00197.10197.10-4.46%33,3131.23
Oct 23, 2026220.60220.60198.80206.30206.30-7.53%58,4682.23
Oct 22, 2026219.00225.40219.00223.10223.10+0.54%8,2850.32
Oct 21, 2026230.15233.80220.45221.90221.90-5.51%7,5990.29
Oct 20, 2026234.85243.65232.85234.85234.85+0.00%00.00
Oct 19, 2026243.65243.65232.85234.85234.85-0.15%7,5690.29
Oct 16, 2026235.30240.05231.60235.20235.20-3.25%31,8331.23
Oct 15, 2026238.85262.00232.25243.10243.10+6.53%319,65415.19
Oct 14, 2026219.70231.30219.70228.20228.20+2.98%9,0290.43
Oct 13, 2026222.95223.60220.00221.60221.60-1.27%4,5970.22
Oct 12, 2026220.20225.45220.20224.45224.45+1.26%107,3065.45
Oct 09, 2026221.00222.65219.70221.65221.65-0.31%2,2780.11
Oct 08, 2026226.20228.05217.20222.35222.35-1.75%6,9680.35
Oct 07, 2026228.95228.95224.60226.30226.30-1.39%6,6500.33
Oct 06, 2026226.40231.20225.60229.50229.50+1.82%7,7190.39
Oct 05, 2026229.05232.75224.00225.40225.40-1.57%8,3490.42
Oct 02, 2026229.00231.90224.65229.00229.00+0.00%00.00
Oct 01, 2026229.70231.90224.65229.00229.00-1.38%7,3910.37
Sep 30, 2026232.75236.95228.00232.20232.20-1.67%21,6801.09
Sep 29, 2026228.50237.40226.05236.15236.15+2.96%5,5920.28
Sep 28, 2026238.00238.00228.45229.35229.35-3.27%12,6420.63
Sep 25, 2026237.35239.35235.45237.10237.10-0.75%5,4830.27
Sep 24, 2026239.00241.75234.90238.90238.90-0.19%7,5280.38
Sep 23, 2026244.55244.95238.60239.35239.35-1.97%14,2500.72
Sep 22, 2026243.95245.00241.05244.15244.15+0.70%7,0140.35
Sep 21, 2026242.40246.05241.65242.45242.45+0.96%5,2860.27
Sep 18, 2026242.80243.00238.70240.15240.15-1.11%6,2360.31
Sep 17, 2026240.45255.00239.90242.85242.85+3.14%124,2236.79
Sep 16, 2026226.30258.50224.00235.45235.45+3.68%247,51216.91
Sep 15, 2026234.90235.70225.65227.10227.10-3.44%7,7920.53
Sep 14, 2026235.20238.80230.35235.20235.20+0.00%00.00
Sep 11, 2026233.40238.80230.35235.20235.20+0.21%7,8430.51
Sep 10, 2026239.85240.30234.00234.70234.70-1.78%8,8830.57
Sep 09, 2026243.05244.05238.00238.95238.95-2.37%7,3640.47
Sep 08, 2026244.40246.15240.00244.75244.75-0.20%17,2061.12
Sep 07, 2026243.75247.60241.45245.25245.25+1.32%12,5850.82
Sep 04, 2026243.60245.10240.55242.05242.05-1.24%7,0900.46
Sep 03, 2026237.65249.60237.15245.10245.10+3.35%43,3082.95
Sep 02, 2026233.10238.50231.40237.15237.15+0.79%6,6950.45
Sep 01, 2026237.55237.55232.50235.30235.30+0.51%5,0290.33
Aug 31, 2026236.80239.00232.90234.10234.10-2.60%13,2450.87
Aug 28, 2026237.85242.35237.85240.35240.35+0.44%4,7190.30
Aug 27, 2026243.45243.45239.00239.30239.30-1.70%4,5810.29
Aug 26, 2026244.50244.50239.00243.45243.45+0.95%8,3870.52
Aug 25, 2026242.75243.50239.00241.15241.15-0.17%12,4970.79
Aug 24, 2026242.00247.95240.10241.55241.55-1.06%6,4720.41