Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Delayed Quote INR

Godha Cabcon & Insulation Limited (GODHA.NS)

0.8200
-0.0200
(-2.38%)
At close: April 25 at 3:29:54 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20250.84000.87000.80000.82000.82001,175,303
Apr 24, 20250.87000.87000.83000.84000.84001,350,845
Apr 23, 20250.90000.90000.81000.87000.87003,218,324
Apr 22, 20250.86000.86000.85000.86000.86002,175,597
Apr 21, 20250.82000.82000.81000.82000.82001,700,966
Apr 17, 20250.79000.79000.79000.79000.7900388,412
Apr 16, 20250.78000.78000.78000.78000.78001,352,921
Apr 15, 20250.77000.77000.77000.77000.7700508,651
Apr 11, 20250.76000.76000.76000.76000.7600240,407
Apr 9, 20250.75000.75000.75000.75000.7500282,283
Apr 8, 20250.74000.74000.74000.74000.7400431,439
Apr 7, 20250.73000.73000.71000.73000.73001,449,240
Apr 4, 20250.73000.73000.73000.73000.7300410,218
Apr 3, 20250.72000.72000.72000.72000.7200509,526
Apr 2, 20250.71000.72000.71000.71000.7100663,667
Apr 1, 20250.72000.73000.72000.72000.7200625,704
Mar 28, 20250.73000.74000.73000.73000.73001,139,867
Mar 27, 20250.75000.77000.75000.75000.7500985,262
Mar 26, 20250.77000.78000.77000.77000.7700629,064
Mar 25, 20250.79000.79000.79000.79000.7900651,292
Mar 24, 20250.80000.81000.80000.80000.8000527,924
Mar 21, 20250.81000.82000.81000.81000.8100518,810
Mar 20, 20250.82000.83000.82000.82000.8200565,733
Mar 19, 20250.83000.83000.83000.83000.8300701,164
Mar 18, 20250.83000.84000.83000.83000.8300448,193
Mar 17, 20250.84000.84000.84000.84000.8400438,627
Mar 13, 20250.86000.87000.86000.86000.8600438,048
Mar 12, 20250.87000.88000.87000.87000.8700851,577
Mar 11, 20250.92000.92000.87000.87000.87001,778,163
Mar 10, 20250.93000.94000.90000.92000.92002,464,351
Mar 7, 20250.90000.90000.82000.90000.90003,221,117
Mar 6, 20250.85000.86000.84000.86000.86001,413,358
Mar 5, 20250.81000.82000.79000.82000.8200864,204
Mar 4, 20250.76000.79000.72000.79000.79002,007,144
Mar 3, 20250.81000.81000.76000.76000.76004,604,554
Feb 28, 20250.81000.81000.81000.81000.8100653,090
Feb 27, 20250.83000.83000.83000.83000.8300990,296
Feb 25, 20250.85000.85000.85000.85000.8500663,159
Feb 24, 20250.84000.84000.83000.84000.8400989,719
Feb 21, 20250.83000.83000.83000.83000.8300352,549
Feb 20, 20250.82000.82000.82000.82000.8200448,814
Feb 19, 20250.81000.81000.80000.81000.8100788,814
Feb 18, 20250.80000.81000.80000.80000.8000526,425
Feb 17, 20250.82000.82000.82000.82000.8200698,939
Feb 14, 20250.84000.85000.84000.84000.8400632,716
Feb 13, 20250.86000.87000.86000.86000.8600830,125
Feb 12, 20250.88000.88000.88000.88000.8800827,908
Feb 11, 20250.90000.90000.90000.90000.9000859,588
Feb 10, 20250.90000.90000.90000.90000.90001,094,334
Feb 7, 20250.89000.90000.89000.89000.89001,122,260
Feb 6, 20250.91000.92000.91000.91000.9100998,395
Feb 5, 20250.93000.94000.93000.93000.9300856,328
Feb 4, 20250.95000.97000.95000.95000.95001,261,472
Feb 3, 20250.97000.99000.97000.97000.9700878,504
Feb 1, 20250.99001.00000.98000.99000.9900946,866
Jan 31, 20251.00001.03001.00001.00001.00001,067,141
Jan 30, 20251.03001.03001.01001.03001.03001,781,823
Jan 29, 20251.01001.02001.00001.01001.01002,023,216
Jan 28, 20251.03001.03001.03001.03001.0300340,876
Jan 27, 20251.06001.06001.06001.06001.06001,123,782
Jan 24, 20251.09001.09001.09001.09001.09001,521,014
Jan 23, 20251.12001.12001.12001.12001.12001,096,452
Jan 22, 20251.15001.15001.15001.15001.1500615,537
Jan 21, 20251.20001.21001.18001.18001.18002,886,413
Jan 20, 20251.19001.22001.12001.18001.18004,195,121
Jan 17, 20251.21001.21001.10001.17001.17005,712,887
Jan 16, 20251.16001.16001.16001.16001.16001,283,784
Jan 15, 20251.10001.11001.09001.11001.11002,000,321
Jan 14, 20251.02001.06000.98001.06001.06002,534,522
Jan 13, 20251.02001.07000.96001.01001.01005,009,059
Jan 10, 20251.06001.06001.02001.02001.02004,193,885
Jan 9, 20251.12001.14001.08001.08001.08003,018,493
Jan 8, 20251.11001.16001.07001.14001.14006,095,414
Jan 7, 20251.14001.16001.10001.13001.13004,222,687
Jan 6, 20251.22001.25001.16001.16001.16007,562,686
Jan 3, 20251.28001.28001.21001.23001.23005,645,224
Jan 2, 20251.34001.36001.25001.28001.28005,367,693
Jan 1, 20251.20001.31001.18001.31001.31006,605,300
Dec 31, 20241.31001.31001.25001.25001.25003,430,701
Dec 30, 20241.32001.33001.30001.32001.320010,675,578
Dec 27, 20241.30001.30001.17001.27001.270013,409,022
Dec 26, 20241.24001.24001.24001.24001.24002,966,980
Dec 24, 20241.08001.19001.08001.19001.19007,316,094
Dec 23, 20241.14001.14001.14001.14001.14002,556,978
Dec 20, 20241.21001.21001.21001.21001.21002,283,705
Dec 19, 20241.41001.41001.28001.28001.280013,136,098
Dec 18, 20241.35001.35001.32001.35001.35004,499,185
Dec 17, 20241.28001.29001.28001.29001.29004,720,461
Dec 16, 20241.22001.23001.20001.23001.23004,767,024
Dec 13, 20241.13001.18001.11001.18001.18008,728,910
Dec 12, 20241.13001.13001.08001.13001.130010,777,850
Dec 11, 20241.05001.08001.03001.08001.08007,676,117
Dec 10, 20241.04001.04001.02001.03001.03004,133,994
Dec 9, 20241.01001.04000.97001.02001.02004,132,602
Dec 6, 20241.01001.02000.99001.01001.01003,970,167
Dec 5, 20241.02001.02000.99001.00001.00005,185,158
Dec 4, 20241.02001.02000.99001.00001.00007,008,036
Dec 3, 20240.96000.98000.94000.98000.98003,636,239
Dec 2, 20240.96000.96000.93000.94000.94002,260,066
Nov 29, 20240.98000.98000.94000.95000.95002,616,212
Nov 28, 20240.98000.98000.95000.97000.97002,607,247
Nov 27, 20240.98000.99000.96000.96000.96002,564,234
Nov 26, 20240.99000.99000.95000.97000.97002,508,996
Nov 25, 20241.01001.02000.96000.97000.97002,867,814
Nov 22, 20241.02001.03000.98000.99000.99005,100,615
Nov 21, 20241.03001.03000.94001.02001.020011,160,169
Nov 19, 20240.99000.99000.98000.99000.99003,459,547
Nov 18, 20240.95000.95000.93000.95000.95004,190,928
Nov 14, 20240.88000.91000.88000.91000.91001,754,646
Nov 13, 20240.91000.92000.87000.87000.87004,383,033
Nov 12, 20240.93000.94000.91000.91000.91008,663,924
Nov 11, 20241.05001.06000.96000.96000.960022,794,560
Nov 8, 20241.02001.02001.01001.02001.02008,601,464
Nov 7, 20240.97000.98000.96000.98000.98009,371,782
Nov 6, 20240.92000.94000.91000.94000.94008,926,198
Nov 5, 20240.89000.91000.88000.90000.90007,008,031
Nov 4, 20240.91000.91000.85000.87000.87007,388,667
Nov 1, 20240.88000.88000.87000.88000.88002,143,417
Oct 31, 20240.81000.84000.80000.84000.84003,658,808
Oct 30, 20240.80000.81000.79000.80000.80003,610,351
Oct 29, 20240.79000.81000.78000.79000.79003,011,679
Oct 28, 20240.80000.80000.78000.79000.79003,276,208
Oct 25, 20240.82000.82000.77000.78000.78005,637,508
Oct 24, 20240.83000.83000.80000.81000.81002,446,613
Oct 23, 20240.81000.83000.80000.82000.82002,772,340
Oct 22, 20240.84000.88000.80000.80000.80009,221,745
Oct 21, 20240.85000.86000.82000.84000.84006,362,073
Oct 18, 20240.84000.85000.83000.84000.84002,118,995
Oct 17, 20240.84000.85000.83000.84000.84002,346,934
Oct 16, 20240.85000.86000.83000.84000.84002,086,770
Oct 15, 20240.87000.88000.82000.85000.85003,786,218
Oct 14, 20240.89000.89000.86000.87000.87002,670,048
Oct 11, 20240.88000.91000.86000.87000.87002,286,433
Oct 10, 20240.89000.91000.86000.87000.87002,373,381
Oct 9, 20240.89000.91000.88000.88000.88002,194,180
Oct 8, 20240.85000.89000.83000.88000.88004,494,237
Oct 7, 20240.85000.86000.83000.85000.85004,735,990
Oct 4, 20240.85000.85000.82000.83000.83002,255,671
Oct 3, 20240.86000.87000.82000.83000.83003,920,128
Oct 1, 20240.86000.88000.84000.86000.86002,809,241
Sep 30, 20240.89000.89000.85000.86000.86003,578,517
Sep 27, 20240.92000.92000.84000.87000.87003,863,142
Sep 26, 20240.93000.93000.88000.89000.89002,687,822
Sep 25, 20240.91000.95000.89000.91000.91005,762,769
Sep 24, 20240.89000.91000.89000.91000.91006,089,380
Sep 23, 20240.84000.87000.83000.87000.87003,708,354
Sep 20, 20240.84000.85000.82000.83000.83003,415,349
Sep 19, 20240.86000.87000.84000.84000.84002,742,205
Sep 18, 20240.87000.88000.85000.85000.85002,997,579
Sep 17, 20240.89000.90000.85000.87000.87002,966,141
Sep 16, 20240.90000.90000.86000.88000.88003,091,066
Sep 13, 20240.91000.91000.88000.88000.88002,937,522
Sep 12, 20240.90000.91000.89000.89000.89002,218,804
Sep 11, 20240.88000.90000.87000.89000.89002,693,117
Sep 10, 20240.87000.88000.85000.87000.87002,396,638
Sep 9, 20240.89000.89000.85000.86000.86003,252,698
Sep 6, 20240.90000.90000.87000.88000.88003,095,066
Sep 5, 20240.91000.92000.87000.89000.89003,499,533
Sep 4, 20240.90000.92000.89000.90000.90003,342,577
Sep 3, 20240.92000.92000.90000.90000.90003,766,381
Sep 2, 20240.92000.93000.89000.90000.90003,898,730
Aug 30, 20240.93000.94000.91000.92000.92003,635,879
Aug 29, 20240.95000.95000.91000.92000.92004,068,716
Aug 28, 20240.92000.94000.92000.93000.93003,186,539
Aug 27, 20240.96000.98000.89000.92000.92007,855,826
Aug 26, 20240.97000.98000.92000.94000.94004,336,322
Aug 23, 20241.01001.01000.93000.94000.94005,975,888
Aug 22, 20240.93000.97000.93000.97000.97005,789,295
Aug 21, 20240.90000.93000.88000.93000.93005,965,490
Aug 20, 20240.94000.95000.88000.89000.89005,761,698
Aug 19, 20240.95000.95000.92000.93000.93002,926,135
Aug 16, 20240.93000.95000.91000.93000.93002,977,105
Aug 14, 20240.96000.97000.91000.91000.91003,795,113
Aug 13, 20240.96000.97000.93000.94000.94003,518,938
Aug 12, 20240.98001.00000.94000.96000.96004,120,458
Aug 9, 20241.03001.03000.95000.98000.98005,686,068
Aug 8, 20241.00001.00000.98001.00001.00007,232,177
Aug 7, 20240.94000.96000.92000.96000.96004,679,056
Aug 6, 20240.90000.92000.86000.92000.92004,262,020
Aug 5, 20240.91000.93000.88000.88000.88007,251,573
Aug 2, 20240.91000.95000.90000.93000.93005,188,355
Aug 1, 20240.98000.99000.93000.95000.95006,777,314
Jul 31, 20240.99001.01000.94000.98000.98005,553,327
Jul 30, 20241.01001.01000.97000.99000.99005,113,068
Jul 29, 20241.03001.04001.00001.00001.00004,765,057
Jul 26, 20241.02001.03001.00001.01001.01004,571,247
Jul 25, 20241.03001.03001.00001.01001.01004,498,742
Jul 24, 20241.03001.05000.99001.02001.02005,829,312
Jul 23, 20241.02001.04000.98001.00001.00006,566,910
Jul 22, 20241.04001.07001.00001.02001.02007,200,336
Jul 19, 20241.10001.10001.03001.04001.04007,720,620
Jul 18, 20241.03001.09000.98001.09001.090013,053,603
Jul 16, 20241.12001.12001.01001.04001.040017,968,154
Jul 15, 20241.07001.07001.04001.07001.07005,102,402
Jul 12, 20240.93001.02000.93001.02001.020011,342,516
Jul 11, 20240.98001.04000.98000.98000.980018,475,954
Jul 10, 20241.04001.04001.04001.04001.04005,770,866
Jul 9, 20241.19001.19001.10001.10001.100030,237,080
Jul 8, 20241.16001.16001.16001.16001.16008,628,696
Jul 5, 20241.11001.11001.11001.11001.110011,477,490
Jul 4, 20241.06001.06001.03001.06001.060068,750,607
Jul 3, 20241.01001.01001.01001.01001.01004,601,118
Jul 2, 20240.97000.97000.97000.97000.97004,502,216
Jul 1, 20240.92000.93000.88000.93000.930040,461,992
Jun 28, 20240.88000.89000.86000.89000.890023,716,283
Jun 27, 20240.82000.85000.80000.85000.850020,944,364
Jun 26, 20240.87000.88000.81000.81000.810069,050,337
Jun 25, 20240.87000.88000.85000.86000.86008,739,068
Jun 24, 20240.87000.88000.85000.85000.85005,396,538
Jun 21, 20240.89000.89000.86000.87000.87006,825,294
Jun 20, 20240.88000.89000.87000.88000.88008,595,405
Jun 19, 20240.89000.90000.87000.87000.87009,383,794
Jun 18, 20240.85000.87000.84000.87000.870016,347,149
Jun 14, 20240.90000.90000.83000.83000.830023,975,187
Jun 13, 20240.89000.90000.87000.88000.880011,165,021
Jun 12, 20240.86000.89000.80000.88000.880031,477,577
Jun 11, 20240.81000.85000.81000.85000.85008,264,657
Jun 10, 20240.88000.88000.80000.81000.810012,875,676
Jun 7, 20240.85000.85000.80000.85000.85005,848,335
Jun 6, 20240.75000.80000.75000.80000.800010,132,819
Jun 5, 20240.75000.80000.75000.75000.750016,843,864
Jun 4, 20240.80000.80000.80000.80000.80005,718,443
Jun 3, 20240.85000.95000.85000.85000.850024,316,503
May 31, 20240.90000.90000.90000.90000.90003,917,821
May 30, 20241.00001.05000.95000.95000.950078,599,199
May 29, 20241.00001.00000.95001.00001.000021,397,797
May 28, 20240.95000.95000.90000.95000.950030,006,839
May 27, 20240.85000.90000.85000.90000.900045,465,118
May 24, 20240.85000.85000.80000.85000.850021,929,123
May 23, 20240.80000.80000.80000.80000.80006,219,897
May 22, 20240.75000.75000.75000.75000.75005,609,948
May 21, 20240.70000.70000.70000.70000.70005,094,759
May 17, 20240.70000.70000.65000.65000.65002,871,917
May 16, 20240.70000.70000.65000.70000.70003,353,501
May 15, 20240.70000.70000.65000.70000.70002,412,330
May 14, 20240.70000.70000.65000.70000.70002,613,620
May 13, 20240.70000.70000.65000.70000.70003,137,492
May 10, 20240.70000.70000.65000.70000.70004,783,874
May 9, 20240.70000.75000.65000.65000.65002,863,119
May 8, 20240.70000.75000.65000.70000.70003,221,286
May 7, 20240.70000.75000.65000.70000.70005,369,020
May 6, 20240.70000.75000.65000.70000.70007,038,837
May 3, 20240.75000.75000.70000.70000.70004,254,710
May 2, 20240.70000.75000.70000.75000.75006,052,965
Apr 30, 20240.75000.75000.70000.70000.70002,755,252
Apr 29, 20240.75000.75000.70000.75000.75003,278,270
Apr 26, 20240.75000.75000.70000.75000.75002,435,143
Apr 25, 20240.75000.75000.70000.75000.75004,484,109