Godavari Biorefineries Limited(IN:GODAVARIB)
₹218.10-7.25 (-3.22%)
IN:GODAVARIB
Godavari Biorefineries Limited historical prices
₹218.10
At close:-7.25 (-3.22%)
Want to see IN:GODAVARIB full AI Analyst Report?
Godavari Biorefineries Limited (GODAVARIB) Historical Prices
2 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 223.80 | 229.15 | 216.90 | 218.10 | 218.10 | -3.22% | 2,175 | 0.10 |
| Nov 12, 2026 | 228.45 | 228.95 | 225.00 | 225.35 | 225.35 | -0.88% | 1,562 | 0.07 |
| Nov 11, 2026 | 221.95 | 230.85 | 221.95 | 227.35 | 227.35 | +1.00% | 3,828 | 0.17 |
| Nov 10, 2026 | 225.10 | 227.50 | 223.25 | 225.10 | 225.10 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 227.15 | 227.50 | 223.25 | 225.10 | 225.10 | -0.27% | 1,712 | 0.07 |
| Nov 06, 2026 | 225.20 | 231.25 | 224.30 | 225.70 | 225.70 | -1.44% | 5,610 | 0.21 |
| Nov 05, 2026 | 226.70 | 242.00 | 215.00 | 229.00 | 229.00 | +2.10% | 24,851 | 0.91 |
| Nov 04, 2026 | 210.00 | 227.95 | 210.00 | 224.30 | 224.30 | +5.08% | 7,243 | 0.26 |
| Nov 03, 2026 | 218.75 | 218.80 | 213.30 | 213.45 | 213.45 | -0.21% | 2,174 | 0.08 |
| Nov 02, 2026 | 207.65 | 218.90 | 202.00 | 213.90 | 213.90 | +5.08% | 5,327 | 0.19 |
| Oct 30, 2026 | 206.00 | 208.15 | 198.50 | 203.55 | 203.55 | -1.57% | 12,897 | 0.47 |
| Oct 29, 2026 | 200.50 | 208.85 | 200.50 | 206.80 | 206.80 | +2.25% | 3,052 | 0.11 |
| Oct 28, 2026 | 204.00 | 204.70 | 198.70 | 202.25 | 202.25 | +0.37% | 11,556 | 0.42 |
| Oct 27, 2026 | 197.00 | 205.00 | 197.00 | 201.50 | 201.50 | +2.23% | 15,499 | 0.56 |
| Oct 26, 2026 | 202.20 | 207.70 | 194.00 | 197.10 | 197.10 | -4.46% | 33,313 | 1.23 |
| Oct 23, 2026 | 220.60 | 220.60 | 198.80 | 206.30 | 206.30 | -7.53% | 58,468 | 2.23 |
| Oct 22, 2026 | 219.00 | 225.40 | 219.00 | 223.10 | 223.10 | +0.54% | 8,285 | 0.32 |
| Oct 21, 2026 | 230.15 | 233.80 | 220.45 | 221.90 | 221.90 | -5.51% | 7,599 | 0.29 |
| Oct 20, 2026 | 234.85 | 243.65 | 232.85 | 234.85 | 234.85 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 243.65 | 243.65 | 232.85 | 234.85 | 234.85 | -0.15% | 7,569 | 0.29 |
| Oct 16, 2026 | 235.30 | 240.05 | 231.60 | 235.20 | 235.20 | -3.25% | 31,833 | 1.23 |
| Oct 15, 2026 | 238.85 | 262.00 | 232.25 | 243.10 | 243.10 | +6.53% | 319,654 | 15.19 |
| Oct 14, 2026 | 219.70 | 231.30 | 219.70 | 228.20 | 228.20 | +2.98% | 9,029 | 0.43 |
| Oct 13, 2026 | 222.95 | 223.60 | 220.00 | 221.60 | 221.60 | -1.27% | 4,597 | 0.22 |
| Oct 12, 2026 | 220.20 | 225.45 | 220.20 | 224.45 | 224.45 | +1.26% | 107,306 | 5.45 |
| Oct 09, 2026 | 221.00 | 222.65 | 219.70 | 221.65 | 221.65 | -0.31% | 2,278 | 0.11 |
| Oct 08, 2026 | 226.20 | 228.05 | 217.20 | 222.35 | 222.35 | -1.75% | 6,968 | 0.35 |
| Oct 07, 2026 | 228.95 | 228.95 | 224.60 | 226.30 | 226.30 | -1.39% | 6,650 | 0.33 |
| Oct 06, 2026 | 226.40 | 231.20 | 225.60 | 229.50 | 229.50 | +1.82% | 7,719 | 0.39 |
| Oct 05, 2026 | 229.05 | 232.75 | 224.00 | 225.40 | 225.40 | -1.57% | 8,349 | 0.42 |
| Oct 02, 2026 | 229.00 | 231.90 | 224.65 | 229.00 | 229.00 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 229.70 | 231.90 | 224.65 | 229.00 | 229.00 | -1.38% | 7,391 | 0.37 |
| Sep 30, 2026 | 232.75 | 236.95 | 228.00 | 232.20 | 232.20 | -1.67% | 21,680 | 1.09 |
| Sep 29, 2026 | 228.50 | 237.40 | 226.05 | 236.15 | 236.15 | +2.96% | 5,592 | 0.28 |
| Sep 28, 2026 | 238.00 | 238.00 | 228.45 | 229.35 | 229.35 | -3.27% | 12,642 | 0.63 |
| Sep 25, 2026 | 237.35 | 239.35 | 235.45 | 237.10 | 237.10 | -0.75% | 5,483 | 0.27 |
| Sep 24, 2026 | 239.00 | 241.75 | 234.90 | 238.90 | 238.90 | -0.19% | 7,528 | 0.38 |
| Sep 23, 2026 | 244.55 | 244.95 | 238.60 | 239.35 | 239.35 | -1.97% | 14,250 | 0.72 |
| Sep 22, 2026 | 243.95 | 245.00 | 241.05 | 244.15 | 244.15 | +0.70% | 7,014 | 0.35 |
| Sep 21, 2026 | 242.40 | 246.05 | 241.65 | 242.45 | 242.45 | +0.96% | 5,286 | 0.27 |
| Sep 18, 2026 | 242.80 | 243.00 | 238.70 | 240.15 | 240.15 | -1.11% | 6,236 | 0.31 |
| Sep 17, 2026 | 240.45 | 255.00 | 239.90 | 242.85 | 242.85 | +3.14% | 124,223 | 6.79 |
| Sep 16, 2026 | 226.30 | 258.50 | 224.00 | 235.45 | 235.45 | +3.68% | 247,512 | 16.91 |
| Sep 15, 2026 | 234.90 | 235.70 | 225.65 | 227.10 | 227.10 | -3.44% | 7,792 | 0.53 |
| Sep 14, 2026 | 235.20 | 238.80 | 230.35 | 235.20 | 235.20 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 233.40 | 238.80 | 230.35 | 235.20 | 235.20 | +0.21% | 7,843 | 0.51 |
| Sep 10, 2026 | 239.85 | 240.30 | 234.00 | 234.70 | 234.70 | -1.78% | 8,883 | 0.57 |
| Sep 09, 2026 | 243.05 | 244.05 | 238.00 | 238.95 | 238.95 | -2.37% | 7,364 | 0.47 |
| Sep 08, 2026 | 244.40 | 246.15 | 240.00 | 244.75 | 244.75 | -0.20% | 17,206 | 1.12 |
| Sep 07, 2026 | 243.75 | 247.60 | 241.45 | 245.25 | 245.25 | +1.32% | 12,585 | 0.82 |
