Price Data Selection & Download
Godrej Industries Share Price All Time Records & Statistics (Jan 2003 - May 2026)
5758 daily OHLCV records on NSE from Jan. 2003 to May 2026. For live price, key ratios and fundamentals, see GODREJIND stock price BSE.
Share Price All Time High
₹1390.00
June 06, 2025
NSE Exchange
Share Price All Time Low
₹2.21
April 15, 2003
NSE Exchange
Highest Volume Trading Day
37,342,015
May 20, 2005 • ₹43.26
NSE Exchange
Share Price History Data (Jan 2003 - May 2026)
GODREJIND daily open, high, low, close and volume (OHLCV) on NSE — 99 records.
Total Records
99
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-29 | ₹1149.70 | ₹1199.95 | ₹1092.00 | ₹1107.30 | 425,178 |
| 2026-05-27 | ₹1140.95 | ₹1149.00 | ₹1128.65 | ₹1134.10 | 41,277 |
| 2026-05-26 | ₹1165.00 | ₹1177.00 | ₹1130.30 | ₹1140.45 | 119,943 |
| 2026-05-25 | ₹1131.80 | ₹1169.95 | ₹1131.80 | ₹1160.60 | 112,631 |
| 2026-05-22 | ₹1113.60 | ₹1156.00 | ₹1107.30 | ₹1126.50 | 125,116 |
| 2026-05-21 | ₹1129.95 | ₹1144.10 | ₹1105.50 | ₹1111.45 | 79,298 |
| 2026-05-20 | ₹1123.95 | ₹1134.85 | ₹1111.45 | ₹1124.15 | 84,234 |
| 2026-05-19 | ₹1156.25 | ₹1179.60 | ₹1120.10 | ₹1134.10 | 173,437 |
| 2026-05-18 | ₹1130.00 | ₹1214.80 | ₹1125.25 | ₹1156.25 | 1,119,704 |
| 2026-05-15 | ₹1144.05 | ₹1154.90 | ₹1098.50 | ₹1135.05 | 249,837 |
| 2026-05-14 | ₹1085.50 | ₹1220.00 | ₹1078.00 | ₹1153.15 | 6,636,358 |
| 2026-05-13 | ₹1090.00 | ₹1122.55 | ₹1066.60 | ₹1073.15 | 106,848 |
| 2026-05-12 | ₹1135.00 | ₹1148.65 | ₹1083.60 | ₹1091.15 | 147,391 |
| 2026-05-11 | ₹1199.40 | ₹1199.40 | ₹1135.30 | ₹1146.05 | 201,898 |
| 2026-05-08 | ₹1241.00 | ₹1260.65 | ₹1185.25 | ₹1218.25 | 1,622,649 |
| 2026-05-07 | ₹1029.50 | ₹1226.85 | ₹1027.50 | ₹1226.85 | 2,495,313 |
| 2026-05-06 | ₹995.00 | ₹1025.00 | ₹985.00 | ₹1022.40 | 171,554 |
| 2026-05-05 | ₹960.45 | ₹1000.00 | ₹960.45 | ₹984.40 | 140,297 |
| 2026-05-04 | ₹950.00 | ₹999.00 | ₹949.05 | ₹966.60 | 104,219 |
| 2026-04-30 | ₹976.30 | ₹979.90 | ₹951.00 | ₹959.05 | 82,446 |
| 2026-04-29 | ₹983.80 | ₹998.00 | ₹955.55 | ₹959.90 | 228,197 |
| 2026-04-28 | ₹997.05 | ₹1009.00 | ₹987.00 | ₹989.10 | 140,564 |
| 2026-04-27 | ₹999.00 | ₹1008.60 | ₹988.90 | ₹997.25 | 70,667 |
| 2026-04-24 | ₹995.00 | ₹999.00 | ₹965.00 | ₹990.55 | 260,963 |
| 2026-04-23 | ₹950.10 | ₹1043.40 | ₹949.65 | ₹996.00 | 3,038,919 |
| 2026-04-22 | ₹928.00 | ₹949.85 | ₹924.95 | ₹943.15 | 66,027 |
| 2026-04-21 | ₹919.55 | ₹932.00 | ₹917.40 | ₹928.10 | 52,958 |
| 2026-04-20 | ₹934.95 | ₹934.95 | ₹915.05 | ₹919.55 | 42,559 |
| 2026-04-17 | ₹919.25 | ₹934.00 | ₹914.50 | ₹927.50 | 53,942 |
| 2026-04-16 | ₹910.00 | ₹921.10 | ₹906.80 | ₹919.20 | 56,909 |
| 2026-04-15 | ₹915.00 | ₹935.00 | ₹901.50 | ₹906.35 | 219,297 |
| 2026-04-13 | ₹879.95 | ₹904.40 | ₹865.55 | ₹888.75 | 58,654 |
| 2026-04-10 | ₹882.90 | ₹922.90 | ₹879.95 | ₹892.05 | 164,381 |
| 2026-04-09 | ₹889.90 | ₹893.40 | ₹870.00 | ₹872.65 | 35,037 |
| 2026-04-08 | ₹883.90 | ₹900.90 | ₹869.30 | ₹881.65 | 188,620 |
| 2026-04-07 | ₹845.00 | ₹866.00 | ₹833.05 | ₹851.20 | 108,681 |
| 2026-04-06 | ₹856.35 | ₹856.35 | ₹819.50 | ₹842.55 | 107,201 |
| 2026-04-02 | ₹810.00 | ₹851.85 | ₹793.10 | ₹841.90 | 282,166 |
| 2026-04-01 | ₹770.00 | ₹879.90 | ₹756.00 | ₹831.85 | 6,509,510 |
| 2026-03-30 | ₹770.00 | ₹773.30 | ₹744.20 | ₹749.00 | 98,126 |
| 2026-03-27 | ₹807.00 | ₹807.00 | ₹771.15 | ₹775.20 | 78,294 |
| 2026-03-25 | ₹793.95 | ₹818.75 | ₹791.50 | ₹807.30 | 59,275 |
| 2026-03-24 | ₹795.90 | ₹803.45 | ₹775.90 | ₹791.20 | 80,301 |
| 2026-03-23 | ₹822.20 | ₹825.00 | ₹782.10 | ₹786.85 | 68,192 |
| 2026-03-20 | ₹824.00 | ₹840.90 | ₹820.25 | ₹832.05 | 62,714 |
| 2026-03-19 | ₹830.20 | ₹847.75 | ₹821.00 | ₹823.55 | 73,135 |
| 2026-03-18 | ₹830.00 | ₹838.00 | ₹821.05 | ₹831.95 | 113,028 |
| 2026-03-17 | ₹863.60 | ₹865.40 | ₹825.25 | ₹828.55 | 133,762 |
| 2026-03-16 | ₹837.00 | ₹866.65 | ₹814.40 | ₹859.55 | 81,447 |
| 2026-03-13 | ₹890.00 | ₹895.00 | ₹830.20 | ₹837.95 | 97,218 |
| 2026-03-12 | ₹885.00 | ₹909.45 | ₹869.40 | ₹892.85 | 72,863 |
| 2026-03-11 | ₹920.00 | ₹921.65 | ₹886.75 | ₹888.60 | 77,780 |
| 2026-03-10 | ₹918.95 | ₹930.85 | ₹910.00 | ₹912.15 | 66,937 |
| 2026-03-09 | ₹926.10 | ₹936.90 | ₹905.45 | ₹915.90 | 62,618 |
| 2026-03-06 | ₹934.80 | ₹944.30 | ₹927.50 | ₹936.90 | 25,494 |
| 2026-03-05 | ₹938.25 | ₹943.10 | ₹926.00 | ₹932.60 | 44,719 |
| 2026-03-04 | ₹955.35 | ₹955.40 | ₹935.00 | ₹938.25 | 69,890 |
| 2026-03-02 | ₹975.00 | ₹984.20 | ₹951.00 | ₹961.85 | 103,755 |
| 2026-02-27 | ₹1030.00 | ₹1030.00 | ₹980.00 | ₹993.05 | 106,474 |
| 2026-02-26 | ₹1035.00 | ₹1043.90 | ₹1015.15 | ₹1030.30 | 75,153 |
| 2026-02-25 | ₹1052.00 | ₹1052.00 | ₹1025.05 | ₹1035.70 | 39,517 |
| 2026-02-24 | ₹1041.00 | ₹1060.00 | ₹1025.15 | ₹1050.30 | 62,722 |
| 2026-02-23 | ₹1050.00 | ₹1060.00 | ₹1031.40 | ₹1049.90 | 119,143 |
| 2026-02-20 | ₹1026.00 | ₹1045.00 | ₹1010.20 | ₹1034.35 | 106,417 |
| 2026-02-19 | ₹988.55 | ₹1063.00 | ₹982.70 | ₹1026.10 | 1,135,226 |
| 2026-02-18 | ₹980.00 | ₹988.00 | ₹974.70 | ₹985.10 | 27,086 |
| 2026-02-17 | ₹969.00 | ₹981.00 | ₹965.90 | ₹979.60 | 26,440 |
| 2026-02-16 | ₹968.90 | ₹981.50 | ₹957.55 | ₹972.00 | 39,488 |
| 2026-02-13 | ₹1007.15 | ₹1007.20 | ₹956.35 | ₹966.10 | 84,987 |
| 2026-02-12 | ₹1024.00 | ₹1026.95 | ₹988.05 | ₹1011.20 | 146,412 |
| 2026-02-11 | ₹1045.45 | ₹1046.20 | ₹1011.20 | ₹1015.95 | 42,153 |
| 2026-02-10 | ₹1048.10 | ₹1058.10 | ₹1024.25 | ₹1039.10 | 52,916 |
| 2026-02-09 | ₹994.05 | ₹1045.00 | ₹994.05 | ₹1040.90 | 107,430 |
| 2026-02-06 | ₹998.90 | ₹998.90 | ₹982.50 | ₹994.35 | 21,306 |
| 2026-02-05 | ₹1025.55 | ₹1025.95 | ₹992.00 | ₹998.10 | 25,361 |
| 2026-02-04 | ₹1004.00 | ₹1018.05 | ₹997.55 | ₹1008.35 | 27,383 |
| 2026-02-03 | ₹1005.00 | ₹1039.00 | ₹991.00 | ₹1006.35 | 76,134 |
| 2026-02-02 | ₹985.20 | ₹995.50 | ₹955.30 | ₹990.70 | 39,930 |
| 2026-02-01 | ₹975.95 | ₹984.00 | ₹962.15 | ₹980.05 | 23,205 |
| 2026-01-30 | ₹980.40 | ₹989.90 | ₹970.00 | ₹974.10 | 45,657 |
| 2026-01-29 | ₹995.40 | ₹997.00 | ₹972.80 | ₹990.40 | 56,140 |
| 2026-01-28 | ₹971.40 | ₹1000.00 | ₹960.10 | ₹993.80 | 70,504 |
| 2026-01-27 | ₹976.60 | ₹976.60 | ₹938.80 | ₹971.40 | 134,526 |
| 2026-01-23 | ₹1000.00 | ₹1004.60 | ₹965.00 | ₹974.70 | 38,475 |
| 2026-01-22 | ₹1005.90 | ₹1007.90 | ₹992.00 | ₹1005.10 | 54,537 |
| 2026-01-21 | ₹997.20 | ₹1011.20 | ₹965.30 | ₹1005.90 | 155,428 |
| 2026-01-20 | ₹997.20 | ₹1020.70 | ₹984.90 | ₹1004.80 | 250,910 |
| 2026-01-19 | ₹1013.00 | ₹1015.50 | ₹995.00 | ₹997.20 | 21,397 |
| 2026-01-16 | ₹1003.40 | ₹1020.00 | ₹997.60 | ₹1017.50 | 60,466 |
| 2026-01-14 | ₹997.80 | ₹1011.40 | ₹990.60 | ₹1003.40 | 96,454 |
| 2026-01-13 | ₹1012.20 | ₹1012.20 | ₹996.00 | ₹1000.80 | 81,608 |
| 2026-01-12 | ₹1022.00 | ₹1022.00 | ₹998.10 | ₹1012.20 | 54,391 |
| 2026-01-09 | ₹1017.00 | ₹1029.50 | ₹1003.10 | ₹1024.20 | 65,743 |
| 2026-01-08 | ₹1054.20 | ₹1063.40 | ₹1011.20 | ₹1023.60 | 133,180 |
| 2026-01-07 | ₹1020.20 | ₹1059.20 | ₹1011.10 | ₹1054.20 | 96,938 |
| 2026-01-06 | ₹1005.80 | ₹1022.90 | ₹997.00 | ₹1020.20 | 71,472 |
| 2026-01-05 | ₹1024.60 | ₹1030.90 | ₹999.20 | ₹1005.80 | 55,757 |
| 2026-01-02 | ₹1039.00 | ₹1040.10 | ₹1010.60 | ₹1021.10 | 123,208 |
| 2026-01-01 | ₹1002.00 | ₹1036.00 | ₹994.20 | ₹1030.10 | 143,073 |
Godrej Industries Share Price Performance Analysis (Jan 2003 - May 2026)
GODREJIND price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+7.49%
₹1030.10 → ₹1107.30
Year to Date
Price Volatility
10.13%
Low Volatility
Year to Date
Average Daily Volume
319,083
Year to Date Average
NSE Exchange
Godrej Industries Share Price History – Frequently Asked Questions
Common questions about GODREJIND historical data and records. Examine GODREJIND Q4 results for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Godrej Industries (GODREJIND)?
The all-time high share price of Godrej Industries was ₹1390.0 recorded on June 06, 2025 on the NSE exchange.
What is the all-time low share price of Godrej Industries (GODREJIND)?
The all-time low share price of Godrej Industries was ₹2.21 recorded on April 15, 2003 on the NSE exchange.
How can I download GODREJIND historical share price data?
You can download Godrej Industries 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 GODREJIND shares?
The highest trading volume day for Godrej Industries was 37,342,015 shares traded on May 20, 2005 on the NSE exchange, with share price at ₹43.26.