Price Data Selection & Download
Godavari Biorefineries Share Price All Time Records & Statistics (Sep 2025 - May 2026)
166 daily OHLCV records on NSE from Sept. 2025 to May 2026. Explore GODAVARIB investment value to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹353.00
April 24, 2026
NSE Exchange
Share Price All Time Low
₹227.42
December 09, 2025
NSE Exchange
Highest Volume Trading Day
5,557,517
February 27, 2026 • ₹294.65
NSE Exchange
Share Price History Data (Sep 2025 - May 2026)
GODAVARIB daily open, high, low, close and volume (OHLCV) on NSE — 95 records.
Total Records
95
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-22 | ₹325.00 | ₹332.00 | ₹313.05 | ₹317.25 | 177,866 |
| 2026-05-21 | ₹332.00 | ₹332.00 | ₹320.70 | ₹325.05 | 217,940 |
| 2026-05-20 | ₹313.70 | ₹327.95 | ₹307.60 | ₹326.35 | 371,386 |
| 2026-05-19 | ₹306.20 | ₹320.10 | ₹306.20 | ₹313.20 | 223,257 |
| 2026-05-18 | ₹300.95 | ₹308.80 | ₹298.55 | ₹305.05 | 210,266 |
| 2026-05-15 | ₹295.25 | ₹306.00 | ₹295.25 | ₹298.55 | 131,552 |
| 2026-05-14 | ₹302.00 | ₹304.70 | ₹295.55 | ₹297.60 | 114,391 |
| 2026-05-13 | ₹294.55 | ₹305.00 | ₹290.60 | ₹302.50 | 161,079 |
| 2026-05-12 | ₹299.25 | ₹308.15 | ₹293.90 | ₹294.55 | 220,602 |
| 2026-05-11 | ₹312.80 | ₹312.80 | ₹301.00 | ₹303.90 | 154,306 |
| 2026-05-08 | ₹310.00 | ₹314.05 | ₹307.40 | ₹313.00 | 145,345 |
| 2026-05-07 | ₹314.00 | ₹316.80 | ₹308.30 | ₹309.40 | 192,262 |
| 2026-05-06 | ₹316.00 | ₹318.95 | ₹308.05 | ₹312.65 | 210,914 |
| 2026-05-05 | ₹315.15 | ₹318.00 | ₹311.60 | ₹314.75 | 166,634 |
| 2026-05-04 | ₹320.05 | ₹324.60 | ₹309.85 | ₹312.65 | 206,372 |
| 2026-04-30 | ₹322.70 | ₹323.10 | ₹316.05 | ₹318.20 | 137,415 |
| 2026-04-29 | ₹319.80 | ₹330.00 | ₹317.05 | ₹319.70 | 236,808 |
| 2026-04-28 | ₹329.95 | ₹331.50 | ₹313.55 | ₹316.25 | 376,967 |
| 2026-04-27 | ₹339.00 | ₹339.00 | ₹326.20 | ₹327.80 | 316,152 |
| 2026-04-24 | ₹345.00 | ₹353.00 | ₹326.50 | ₹333.00 | 881,618 |
| 2026-04-23 | ₹320.95 | ₹344.90 | ₹315.25 | ₹334.90 | 1,492,689 |
| 2026-04-22 | ₹310.50 | ₹323.00 | ₹309.55 | ₹321.45 | 301,650 |
| 2026-04-21 | ₹315.10 | ₹318.35 | ₹309.35 | ₹311.10 | 189,407 |
| 2026-04-20 | ₹324.00 | ₹324.45 | ₹306.60 | ₹313.75 | 347,485 |
| 2026-04-17 | ₹317.15 | ₹328.90 | ₹315.15 | ₹322.05 | 564,336 |
| 2026-04-16 | ₹317.95 | ₹323.00 | ₹313.95 | ₹316.00 | 381,755 |
| 2026-04-15 | ₹319.00 | ₹340.00 | ₹311.25 | ₹315.00 | 1,682,966 |
| 2026-04-13 | ₹312.90 | ₹318.90 | ₹305.55 | ₹312.75 | 266,461 |
| 2026-04-10 | ₹312.90 | ₹320.00 | ₹306.00 | ₹315.35 | 267,881 |
| 2026-04-09 | ₹314.90 | ₹316.60 | ₹305.10 | ₹308.30 | 170,380 |
| 2026-04-08 | ₹313.00 | ₹323.60 | ₹309.25 | ₹314.55 | 388,480 |
| 2026-04-07 | ₹310.00 | ₹313.90 | ₹300.25 | ₹304.85 | 246,090 |
| 2026-04-06 | ₹312.25 | ₹315.45 | ₹304.10 | ₹309.45 | 197,075 |
| 2026-04-02 | ₹314.00 | ₹314.50 | ₹305.80 | ₹312.15 | 133,138 |
| 2026-04-01 | ₹303.00 | ₹318.65 | ₹303.00 | ₹314.05 | 199,870 |
| 2026-03-30 | ₹301.00 | ₹308.95 | ₹290.25 | ₹295.25 | 286,814 |
| 2026-03-27 | ₹312.80 | ₹316.10 | ₹300.00 | ₹302.65 | 317,323 |
| 2026-03-25 | ₹308.10 | ₹322.45 | ₹308.10 | ₹312.35 | 440,844 |
| 2026-03-24 | ₹309.00 | ₹314.70 | ₹302.55 | ₹307.75 | 254,789 |
| 2026-03-23 | ₹311.00 | ₹315.90 | ₹300.00 | ₹302.35 | 315,849 |
| 2026-03-20 | ₹314.00 | ₹337.80 | ₹312.00 | ₹316.90 | 1,228,308 |
| 2026-03-19 | ₹317.05 | ₹332.10 | ₹310.25 | ₹312.10 | 389,631 |
| 2026-03-18 | ₹305.05 | ₹342.55 | ₹304.75 | ₹324.75 | 1,879,595 |
| 2026-03-17 | ₹295.75 | ₹311.00 | ₹289.05 | ₹307.60 | 483,897 |
| 2026-03-16 | ₹282.00 | ₹297.00 | ₹280.20 | ₹292.50 | 241,809 |
| 2026-03-13 | ₹290.20 | ₹290.25 | ₹279.15 | ₹281.85 | 223,115 |
| 2026-03-12 | ₹295.05 | ₹295.70 | ₹286.40 | ₹288.70 | 207,340 |
| 2026-03-11 | ₹306.95 | ₹314.25 | ₹292.60 | ₹295.05 | 494,615 |
| 2026-03-10 | ₹281.95 | ₹308.30 | ₹279.85 | ₹305.60 | 713,134 |
| 2026-03-09 | ₹288.00 | ₹292.95 | ₹276.00 | ₹279.00 | 374,125 |
| 2026-03-06 | ₹281.70 | ₹299.70 | ₹281.00 | ₹291.45 | 350,045 |
| 2026-03-05 | ₹285.45 | ₹291.15 | ₹279.50 | ₹283.70 | 171,512 |
| 2026-03-04 | ₹275.00 | ₹289.40 | ₹273.00 | ₹285.70 | 382,192 |
| 2026-03-02 | ₹280.00 | ₹287.20 | ₹272.40 | ₹278.70 | 406,817 |
| 2026-02-27 | ₹289.50 | ₹317.00 | ₹286.95 | ₹294.65 | 5,557,517 |
| 2026-02-26 | ₹276.30 | ₹286.35 | ₹271.85 | ₹283.55 | 391,066 |
| 2026-02-25 | ₹274.00 | ₹279.30 | ₹273.25 | ₹277.30 | 61,625 |
| 2026-02-24 | ₹280.30 | ₹280.30 | ₹267.55 | ₹272.90 | 113,048 |
| 2026-02-23 | ₹292.00 | ₹292.85 | ₹277.40 | ₹280.85 | 109,397 |
| 2026-02-20 | ₹278.00 | ₹293.50 | ₹276.55 | ₹289.20 | 240,853 |
| 2026-02-19 | ₹283.55 | ₹284.20 | ₹274.50 | ₹278.40 | 158,449 |
| 2026-02-18 | ₹280.35 | ₹298.40 | ₹279.50 | ₹281.30 | 254,050 |
| 2026-02-17 | ₹274.05 | ₹288.90 | ₹273.35 | ₹280.35 | 115,663 |
| 2026-02-16 | ₹280.00 | ₹281.40 | ₹272.75 | ₹279.10 | 132,366 |
| 2026-02-13 | ₹285.00 | ₹294.95 | ₹275.30 | ₹284.30 | 229,384 |
| 2026-02-12 | ₹295.00 | ₹295.10 | ₹284.75 | ₹286.55 | 154,519 |
| 2026-02-11 | ₹290.80 | ₹299.20 | ₹287.05 | ₹295.10 | 242,149 |
| 2026-02-10 | ₹288.65 | ₹300.50 | ₹286.05 | ₹290.65 | 331,821 |
| 2026-02-09 | ₹278.90 | ₹310.00 | ₹272.45 | ₹290.95 | 1,898,302 |
| 2026-02-06 | ₹255.00 | ₹296.00 | ₹250.05 | ₹279.15 | 3,379,163 |
| 2026-02-05 | ₹248.70 | ₹257.90 | ₹247.00 | ₹254.65 | 35,519 |
| 2026-02-04 | ₹246.90 | ₹252.00 | ₹245.00 | ₹250.15 | 81,516 |
| 2026-02-03 | ₹254.90 | ₹262.00 | ₹244.50 | ₹246.00 | 148,493 |
| 2026-02-02 | ₹250.90 | ₹250.90 | ₹243.35 | ₹246.40 | 54,436 |
| 2026-02-01 | ₹256.00 | ₹257.10 | ₹249.00 | ₹250.90 | 55,079 |
| 2026-01-30 | ₹240.00 | ₹253.00 | ₹234.55 | ₹251.70 | 86,905 |
| 2026-01-29 | ₹251.00 | ₹251.05 | ₹236.00 | ₹239.60 | 179,505 |
| 2026-01-28 | ₹248.50 | ₹255.90 | ₹245.35 | ₹250.20 | 98,791 |
| 2026-01-27 | ₹254.65 | ₹255.90 | ₹245.90 | ₹251.55 | 93,363 |
| 2026-01-23 | ₹251.50 | ₹259.70 | ₹246.00 | ₹254.65 | 70,689 |
| 2026-01-22 | ₹257.95 | ₹258.05 | ₹248.45 | ₹251.55 | 106,417 |
| 2026-01-21 | ₹256.65 | ₹261.10 | ₹252.00 | ₹253.90 | 86,965 |
| 2026-01-20 | ₹267.15 | ₹270.00 | ₹255.00 | ₹257.25 | 81,471 |
| 2026-01-19 | ₹269.30 | ₹272.95 | ₹266.05 | ₹267.05 | 45,937 |
| 2026-01-16 | ₹279.40 | ₹289.40 | ₹271.15 | ₹272.90 | 99,214 |
| 2026-01-14 | ₹279.00 | ₹282.85 | ₹278.95 | ₹280.00 | 29,875 |
| 2026-01-13 | ₹290.50 | ₹290.50 | ₹277.25 | ₹279.60 | 195,988 |
| 2026-01-12 | ₹278.60 | ₹286.00 | ₹271.00 | ₹284.00 | 264,280 |
| 2026-01-09 | ₹290.00 | ₹290.00 | ₹268.55 | ₹273.30 | 128,500 |
| 2026-01-08 | ₹290.05 | ₹297.00 | ₹286.75 | ₹289.30 | 109,864 |
| 2026-01-07 | ₹289.05 | ₹294.50 | ₹286.00 | ₹290.95 | 86,294 |
| 2026-01-06 | ₹292.00 | ₹297.80 | ₹286.50 | ₹292.15 | 119,241 |
| 2026-01-05 | ₹301.00 | ₹303.55 | ₹288.20 | ₹292.95 | 153,968 |
| 2026-01-02 | ₹288.65 | ₹304.00 | ₹286.45 | ₹299.30 | 347,709 |
| 2026-01-01 | ₹285.00 | ₹295.90 | ₹284.80 | ₹288.65 | 204,851 |
Godavari Biorefineries Share Price Performance Analysis (Sep 2025 - May 2026)
GODAVARIB price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+9.91%
₹288.65 → ₹317.25
Year to Date
Price Volatility
7.77%
Low Volatility
Year to Date
Average Daily Volume
391,356
Year to Date Average
NSE Exchange
Godavari Biorefineries Share Price History – Frequently Asked Questions
Common questions about GODAVARIB historical data and records. Examine GODAVARIB Q4 results for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Godavari Biorefineries (GODAVARIB)?
The all-time high share price of Godavari Biorefineries was ₹353.0 recorded on April 24, 2026 on the NSE exchange.
What is the all-time low share price of Godavari Biorefineries (GODAVARIB)?
The all-time low share price of Godavari Biorefineries was ₹227.42 recorded on December 09, 2025 on the NSE exchange.
How can I download GODAVARIB historical share price data?
You can download Godavari Biorefineries historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for GODAVARIB shares?
The highest trading volume day for Godavari Biorefineries was 5,557,517 shares traded on February 27, 2026 on the NSE exchange, with share price at ₹294.65.