Price Data Selection & Download
Goodricke Group Share Price All Time Records & Statistics (Jan 2008 - May 2026)
4523 daily OHLCV records on BSE from Jan. 2008 to May 2026. Compare with GOODRICKE DCF valuation to assess whether the stock is under or overvalued.
Share Price All Time High
₹545.00
December 01, 2017
BSE Exchange
Share Price All Time Low
₹38.00
November 20, 2008
BSE Exchange
Highest Volume Trading Day
539,303
July 27, 2021 • ₹333.95
BSE Exchange
Share Price History Data (Jan 2008 - May 2026)
GOODRICKE daily open, high, low, close and volume (OHLCV) on BSE — 95 records.
Total Records
95
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-22 | ₹173.00 | ₹180.15 | ₹173.00 | ₹177.00 | 818 |
| 2026-05-21 | ₹175.00 | ₹180.00 | ₹172.00 | ₹174.90 | 1,869 |
| 2026-05-20 | ₹177.00 | ₹177.00 | ₹177.00 | ₹177.00 | 5 |
| 2026-05-19 | ₹175.00 | ₹175.00 | ₹172.00 | ₹172.65 | 1,809 |
| 2026-05-18 | ₹176.05 | ₹177.00 | ₹171.55 | ₹175.30 | 1,026 |
| 2026-05-15 | ₹180.90 | ₹181.95 | ₹176.05 | ₹176.40 | 2,195 |
| 2026-05-14 | ₹183.95 | ₹185.00 | ₹177.35 | ₹179.55 | 2,719 |
| 2026-05-13 | ₹181.95 | ₹182.95 | ₹179.55 | ₹180.00 | 2,824 |
| 2026-05-12 | ₹182.55 | ₹182.55 | ₹177.70 | ₹178.75 | 3,208 |
| 2026-05-11 | ₹188.00 | ₹188.00 | ₹182.30 | ₹182.55 | 3,561 |
| 2026-05-08 | ₹184.85 | ₹192.90 | ₹181.30 | ₹188.20 | 24,905 |
| 2026-05-07 | ₹184.00 | ₹187.90 | ₹181.10 | ₹184.85 | 6,043 |
| 2026-05-06 | ₹185.40 | ₹186.95 | ₹182.00 | ₹183.15 | 2,594 |
| 2026-05-05 | ₹189.00 | ₹190.00 | ₹183.90 | ₹185.40 | 12,417 |
| 2026-05-04 | ₹178.50 | ₹189.00 | ₹178.00 | ₹184.55 | 16,836 |
| 2026-04-30 | ₹175.35 | ₹176.05 | ₹171.70 | ₹173.35 | 2,200 |
| 2026-04-29 | ₹179.00 | ₹182.00 | ₹173.00 | ₹174.45 | 5,168 |
| 2026-04-28 | ₹169.05 | ₹182.95 | ₹169.00 | ₹177.70 | 11,004 |
| 2026-04-27 | ₹168.40 | ₹172.85 | ₹167.35 | ₹170.55 | 3,492 |
| 2026-04-24 | ₹170.00 | ₹170.05 | ₹164.70 | ₹168.40 | 2,722 |
| 2026-04-23 | ₹175.00 | ₹175.00 | ₹163.80 | ₹169.55 | 7,423 |
| 2026-04-22 | ₹168.55 | ₹173.75 | ₹168.55 | ₹170.25 | 1,964 |
| 2026-04-21 | ₹165.00 | ₹174.00 | ₹165.00 | ₹168.75 | 6,721 |
| 2026-04-20 | ₹168.50 | ₹174.95 | ₹166.65 | ₹168.00 | 9,430 |
| 2026-04-17 | ₹164.95 | ₹170.00 | ₹162.45 | ₹168.55 | 10,394 |
| 2026-04-16 | ₹161.00 | ₹165.75 | ₹156.20 | ₹162.30 | 5,031 |
| 2026-04-15 | ₹162.65 | ₹166.80 | ₹161.30 | ₹162.15 | 5,116 |
| 2026-04-13 | ₹161.50 | ₹167.80 | ₹155.30 | ₹160.35 | 3,713 |
| 2026-04-10 | ₹162.00 | ₹167.50 | ₹162.00 | ₹165.30 | 4,674 |
| 2026-04-09 | ₹164.95 | ₹164.95 | ₹160.05 | ₹162.25 | 3,234 |
| 2026-04-08 | ₹163.00 | ₹165.00 | ₹157.00 | ₹163.95 | 10,074 |
| 2026-04-07 | ₹150.00 | ₹159.00 | ₹150.00 | ₹156.85 | 2,539 |
| 2026-04-06 | ₹153.50 | ₹153.50 | ₹148.15 | ₹151.90 | 867 |
| 2026-04-02 | ₹147.00 | ₹155.95 | ₹145.00 | ₹150.85 | 7,982 |
| 2026-04-01 | ₹151.60 | ₹152.00 | ₹147.00 | ₹148.65 | 1,867 |
| 2026-03-30 | ₹147.00 | ₹149.55 | ₹142.05 | ₹147.20 | 43,560 |
| 2026-03-27 | ₹149.90 | ₹149.90 | ₹142.05 | ₹143.15 | 8,403 |
| 2026-03-25 | ₹148.80 | ₹150.50 | ₹147.10 | ₹147.65 | 3,338 |
| 2026-03-24 | ₹149.45 | ₹149.45 | ₹145.00 | ₹145.15 | 9,223 |
| 2026-03-23 | ₹150.00 | ₹150.00 | ₹142.10 | ₹143.90 | 8,236 |
| 2026-03-20 | ₹150.25 | ₹160.00 | ₹149.00 | ₹152.20 | 5,155 |
| 2026-03-19 | ₹153.15 | ₹153.25 | ₹147.30 | ₹148.05 | 19,331 |
| 2026-03-18 | ₹155.50 | ₹155.50 | ₹151.60 | ₹153.25 | 4,699 |
| 2026-03-17 | ₹150.00 | ₹152.00 | ₹146.30 | ₹151.40 | 16,787 |
| 2026-03-16 | ₹150.00 | ₹152.00 | ₹147.00 | ₹150.45 | 14,712 |
| 2026-03-13 | ₹150.15 | ₹153.00 | ₹146.50 | ₹148.05 | 3,547 |
| 2026-03-12 | ₹150.05 | ₹154.50 | ₹145.00 | ₹150.85 | 14,930 |
| 2026-03-11 | ₹151.45 | ₹153.80 | ₹148.15 | ₹151.00 | 43,643 |
| 2026-03-10 | ₹153.80 | ₹153.80 | ₹146.60 | ₹149.10 | 3,043 |
| 2026-03-09 | ₹149.55 | ₹149.70 | ₹146.70 | ₹146.95 | 3,710 |
| 2026-03-06 | ₹151.95 | ₹152.50 | ₹149.20 | ₹149.55 | 2,202 |
| 2026-03-05 | ₹148.60 | ₹156.00 | ₹148.60 | ₹151.20 | 1,339 |
| 2026-03-04 | ₹151.00 | ₹153.00 | ₹148.60 | ₹150.15 | 4,515 |
| 2026-03-02 | ₹153.20 | ₹155.95 | ₹149.30 | ₹151.10 | 2,745 |
| 2026-02-27 | ₹154.00 | ₹156.20 | ₹151.20 | ₹154.30 | 1,943 |
| 2026-02-26 | ₹150.05 | ₹158.70 | ₹150.05 | ₹155.45 | 3,068 |
| 2026-02-25 | ₹157.00 | ₹158.00 | ₹150.00 | ₹151.95 | 7,433 |
| 2026-02-24 | ₹157.00 | ₹158.00 | ₹152.60 | ₹156.20 | 2,953 |
| 2026-02-23 | ₹157.00 | ₹157.00 | ₹154.25 | ₹155.00 | 2,850 |
| 2026-02-20 | ₹156.50 | ₹159.00 | ₹152.70 | ₹155.50 | 1,742 |
| 2026-02-19 | ₹157.30 | ₹160.45 | ₹157.00 | ₹157.20 | 1,612 |
| 2026-02-18 | ₹159.00 | ₹161.00 | ₹157.70 | ₹159.00 | 1,168 |
| 2026-02-17 | ₹164.45 | ₹164.45 | ₹159.00 | ₹160.35 | 4,047 |
| 2026-02-16 | ₹164.00 | ₹164.00 | ₹159.50 | ₹159.70 | 3,423 |
| 2026-02-13 | ₹168.00 | ₹168.00 | ₹159.10 | ₹161.25 | 2,120 |
| 2026-02-12 | ₹165.00 | ₹165.85 | ₹163.55 | ₹165.00 | 4,856 |
| 2026-02-11 | ₹168.80 | ₹168.90 | ₹162.00 | ₹162.70 | 5,055 |
| 2026-02-10 | ₹165.05 | ₹168.00 | ₹165.00 | ₹165.30 | 4,492 |
| 2026-02-09 | ₹161.45 | ₹167.00 | ₹159.00 | ₹164.40 | 7,188 |
| 2026-02-06 | ₹166.00 | ₹166.00 | ₹159.20 | ₹160.95 | 4,398 |
| 2026-02-05 | ₹159.00 | ₹159.00 | ₹155.05 | ₹157.25 | 2,187 |
| 2026-02-04 | ₹152.25 | ₹159.60 | ₹152.25 | ₹157.65 | 3,826 |
| 2026-02-03 | ₹159.80 | ₹159.80 | ₹152.00 | ₹153.30 | 7,632 |
| 2026-02-02 | ₹160.40 | ₹160.40 | ₹150.00 | ₹152.70 | 4,053 |
| 2026-02-01 | ₹156.00 | ₹156.00 | ₹151.00 | ₹153.20 | 1,547 |
| 2026-01-30 | ₹150.10 | ₹156.85 | ₹150.10 | ₹154.10 | 4,620 |
| 2026-01-29 | ₹155.00 | ₹159.00 | ₹152.00 | ₹152.80 | 3,429 |
| 2026-01-28 | ₹154.90 | ₹158.45 | ₹152.00 | ₹157.10 | 6,156 |
| 2026-01-27 | ₹155.00 | ₹155.95 | ₹150.00 | ₹150.95 | 9,799 |
| 2026-01-23 | ₹156.00 | ₹156.00 | ₹149.95 | ₹152.35 | 4,762 |
| 2026-01-22 | ₹158.00 | ₹159.70 | ₹152.90 | ₹154.45 | 8,727 |
| 2026-01-21 | ₹158.00 | ₹158.95 | ₹152.00 | ₹154.10 | 8,001 |
| 2026-01-20 | ₹158.35 | ₹162.00 | ₹156.05 | ₹156.70 | 8,424 |
| 2026-01-19 | ₹162.00 | ₹163.00 | ₹158.40 | ₹160.50 | 5,097 |
| 2026-01-16 | ₹163.50 | ₹163.50 | ₹158.30 | ₹159.50 | 17,963 |
| 2026-01-14 | ₹166.00 | ₹166.00 | ₹162.80 | ₹163.30 | 3,129 |
| 2026-01-13 | ₹167.00 | ₹167.00 | ₹162.50 | ₹163.45 | 6,557 |
| 2026-01-12 | ₹165.95 | ₹165.95 | ₹162.20 | ₹163.00 | 4,130 |
| 2026-01-09 | ₹164.00 | ₹166.70 | ₹162.00 | ₹163.50 | 5,932 |
| 2026-01-08 | ₹165.50 | ₹169.80 | ₹165.50 | ₹166.80 | 4,274 |
| 2026-01-07 | ₹168.00 | ₹169.00 | ₹165.30 | ₹167.65 | 7,331 |
| 2026-01-06 | ₹170.00 | ₹170.00 | ₹166.00 | ₹167.20 | 3,358 |
| 2026-01-05 | ₹167.00 | ₹170.95 | ₹163.70 | ₹168.15 | 10,331 |
| 2026-01-02 | ₹169.20 | ₹171.60 | ₹168.00 | ₹170.95 | 3,060 |
| 2026-01-01 | ₹171.55 | ₹171.70 | ₹167.00 | ₹169.20 | 3,317 |
Goodricke Group Share Price Performance Analysis (Jan 2008 - May 2026)
GOODRICKE price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+4.61%
₹169.20 → ₹177.00
Year to Date
Price Volatility
6.76%
Low Volatility
Year to Date
Average Daily Volume
6,395
Year to Date Average
BSE Exchange
Goodricke Group Share Price History – Frequently Asked Questions
Common questions about GOODRICKE historical data and records. For live price, key ratios and fundamentals, see Goodricke Group share price screener.
What is the all-time high share price of Goodricke Group (GOODRICKE)?
The all-time high share price of Goodricke Group was ₹545.0 recorded on December 01, 2017 on the BSE exchange.
What is the all-time low share price of Goodricke Group (GOODRICKE)?
The all-time low share price of Goodricke Group was ₹38.0 recorded on November 20, 2008 on the BSE exchange.
How can I download GOODRICKE historical share price data?
You can download Goodricke Group 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 GOODRICKE shares?
The highest trading volume day for Goodricke Group was 539,303 shares traded on July 27, 2021 on the BSE exchange, with share price at ₹333.95.