Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NSE - Free Realtime Quote INR

GODAVARI BIOREFINERIES L (GODAVARIB.NS)

Compare
151.50
-4.58
(-2.93%)
As of 3:07:19 PM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Mar 17, 2025157.90163.00151.00151.50151.5047,543
Mar 13, 2025155.30162.00149.91156.08156.08119,458
Mar 12, 2025168.89169.70157.80157.80157.8085,831
Mar 11, 2025167.10178.80166.11166.11166.1189,580
Mar 10, 2025175.82175.82173.00174.86174.86106,525
Mar 7, 2025166.50167.45163.00167.45167.4569,823
Mar 6, 2025153.70159.48151.50159.48159.48134,333
Mar 5, 2025151.86157.70150.00151.89151.89105,507
Mar 4, 2025145.56158.40145.56151.86151.86136,332
Mar 3, 2025160.50164.00152.47153.02153.0243,234
Feb 28, 2025161.88163.00152.30160.50160.5069,549
Feb 27, 2025161.90165.00158.00159.81159.8139,066
Feb 25, 2025161.00169.00155.95159.71159.7157,328
Feb 24, 2025167.30167.30159.40161.79161.7941,824
Feb 21, 2025172.99176.40166.10167.76167.7684,723
Feb 20, 2025176.40176.40166.52171.90171.90106,642
Feb 19, 2025182.50189.00173.13175.29175.2959,801
Feb 18, 2025188.00188.00176.02182.25182.2580,507
Feb 17, 2025192.90192.90181.55184.79184.79128,683
Feb 14, 2025201.95201.95190.00191.93191.93168,425
Feb 13, 2025204.70205.57196.50198.01198.01107,910
Feb 12, 2025213.00216.81200.00201.99201.99348,961
Feb 11, 2025225.94225.94216.57219.30219.30123,669
Feb 10, 2025236.00239.02220.00223.96223.96177,308
Feb 7, 2025243.36249.40242.01248.29248.2996,696
Feb 6, 2025248.45252.13244.37247.07247.0755,746
Feb 5, 2025244.94248.53241.64244.77244.7756,154
Feb 4, 2025239.40243.90236.11238.34238.3424,138
Feb 3, 2025240.01242.38230.03235.02235.02137,628
Feb 1, 2025248.00256.50236.10239.67239.6790,648
Jan 31, 2025241.00247.50241.00245.80245.8055,263
Jan 30, 2025241.70253.40238.05240.95240.95150,203
Jan 29, 2025233.75240.95228.00236.95236.95220,528
Jan 28, 2025228.95243.50217.00237.30237.30185,962
Jan 27, 2025259.90259.90222.75228.05228.05550,659
Jan 24, 2025276.10280.70260.20261.75261.7576,818
Jan 23, 2025278.65278.65272.40276.15276.1571,068
Jan 22, 2025278.00279.00267.00275.60275.60102,474
Jan 21, 2025286.00289.20274.95276.30276.3068,087
Jan 20, 2025282.40289.90276.55288.40288.40122,088
Jan 17, 2025289.90290.40270.05275.40275.40361,804
Jan 16, 2025284.95298.00279.95288.05288.05173,111
Jan 15, 2025284.00289.90277.80279.45279.45101,069
Jan 14, 2025277.05284.80274.50279.35279.35117,604
Jan 13, 2025278.40286.25276.05278.70278.70185,167
Jan 10, 2025287.95289.70277.55282.00282.00235,059
Jan 9, 2025298.20298.95287.05288.30288.3093,708
Jan 8, 2025302.00302.90292.95295.25295.2569,363
Jan 7, 2025296.15305.00292.60300.55300.55106,619
Jan 6, 2025304.50313.30290.00293.40293.40190,856
Jan 3, 2025309.80316.50302.00306.45306.45214,761
Jan 2, 2025320.85320.85305.55310.05310.05126,059
Jan 1, 2025313.05319.65313.05317.45317.4565,769
Dec 31, 2024309.60316.90305.55314.90314.90116,224
Dec 30, 2024317.00322.75305.25307.50307.50205,073
Dec 27, 2024317.60323.50317.10319.60319.6085,272
Dec 26, 2024321.40328.85310.25316.85316.85142,393
Dec 24, 2024325.60326.05318.40319.80319.8082,070
Dec 23, 2024326.80330.15317.70323.70323.70145,297
Dec 20, 2024335.00339.55321.05324.55324.55445,004
Dec 19, 2024330.15345.00326.05336.65336.65314,280
Dec 18, 2024354.65354.65333.55336.00336.00310,436
Dec 17, 2024360.65361.00348.35351.65351.65215,031
Dec 16, 2024361.20369.50355.50358.75358.75362,382
Dec 13, 2024360.00364.45351.10355.95355.95258,293
Dec 12, 2024370.00372.20357.60362.40362.40243,138
Dec 11, 2024385.20388.00367.35369.85369.85361,077
Dec 10, 2024393.00393.85380.00384.75384.75369,198
Dec 9, 2024390.00408.60385.55393.25393.25803,572
Dec 6, 2024390.75394.00376.05390.20390.20481,084
Dec 5, 2024375.00396.00363.00391.85391.851,994,300
Dec 4, 2024356.95374.50350.05366.40366.40612,198
Dec 3, 2024351.75368.00341.80349.15349.151,252,310
Dec 2, 2024353.00360.00341.50345.90345.90391,673
Nov 29, 2024352.00364.70348.05353.70353.70440,702
Nov 28, 2024349.90360.85334.70352.00352.00757,085
Nov 27, 2024344.05351.70329.20343.85343.851,107,554
Nov 26, 2024279.00337.05279.00331.90331.901,374,254
Nov 25, 2024280.00290.95280.00280.90280.90129,681
Nov 22, 2024295.10299.20274.10277.80277.80325,080
Nov 21, 2024297.65297.65290.50294.55294.55171,506
Nov 19, 2024304.30312.00288.30299.45299.45945,090
Nov 18, 2024312.95315.65303.75307.35307.35178,971
Nov 14, 2024319.00322.85310.35313.05313.05150,480
Nov 13, 2024314.65323.30309.00316.30316.30361,841
Nov 12, 2024325.00332.55310.00312.65312.65442,904
Nov 11, 2024349.65349.65327.30331.20331.20371,927
Nov 8, 2024364.95371.95342.80352.00352.001,195,359
Nov 7, 2024337.90373.00327.55356.70356.70937,722
Nov 6, 2024350.00351.50335.10338.20338.20395,598
Nov 5, 2024346.00353.95344.35348.10348.10320,489
Nov 4, 2024353.05354.00338.10348.65348.65455,784
Nov 1, 2024355.00360.25352.90355.95355.95451,367
Oct 31, 2024360.00360.00345.50351.90351.902,101,742
Oct 30, 2024308.00354.45308.00343.20343.208,038,663