Stockint.com

Loading a wholistic market research tool


Stock History for: GODREJIND, Godrej Industries Limited, INE233A01035, Listing: 25-Feb-2003

Macro-sector: Diversified Band: 20 High52 Price: 1,390.0 Mkt_Cap Category: Mid-Cap
Sector: Diversified Lot Size: 1 High52 Date: 06-Jun-2025 Bumper: -; Drift%: -
Industry: Diversified Face Value: 1; VWAP21: 848.22 Low52 Price: 744.2 Barrier: 879.9; Drift%: -3.37
Basic Industry: Diversified Total Equity: 336,804,842 Low52 Date: 30-Mar-2026 SHP: 74.64 / 4.86 / 3.29 / 17.22
Q M W D
Trend Indicator
SiS14: 9
High/Low Price Quarter: 1,265.0 / 766.0 Month: 1,070.0 / 946.7 Week: 1,060.0 / 980.0 Day: 866.0 / 833.05 Sis67: 7
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 845.00 866.00 833.05 851.20 854.14 1.03 28,668.83 108,681 6.07 35,602 5.38 3.04 6
2 06-Apr 856.35 856.35 819.50 842.55 830.54 0.08 28,377.49 107,201 5.99 32,153 4.86 2.67 6
3 02-Apr 810.00 851.85 793.10 841.90 821.99 1.21 28,355.60 282,166 15.77 38,141 5.76 3.14 7
4 01-Apr 770.00 879.90 756.00 831.85 850.23 11.06 28,017.11 6,509,510 363.78 264,042 39.87 22.45 46
5 30-Mar 770.00 773.30 744.20 749.00 755.39 -3.38 25,226.00 98,126 5.48 46,960 7.09 3.55 8
6 27-Mar 807.00 807.00 771.15 775.20 784.87 -3.98 26,109.11 78,294 4.38 47,484 7.17 3.73 8
7 25-Mar 793.95 818.75 791.50 807.30 811.48 2.03 27,190.25 59,275 3.31 30,228 4.56 2.45 5
8 24-Mar 795.90 803.45 775.90 791.20 788.65 0.55 26,648.00 80,301 4.49 35,568 5.37 2.81 6
9 23-Mar 822.20 825.00 782.10 786.85 797.83 -5.43 26,501.49 68,192 3.81 31,049 4.69 2.48 5
10 20-Mar 824.00 840.90 820.25 832.05 829.46 1.03 28,023.85 62,714 3.50 35,060 5.29 2.91 6
11 19-Mar 830.20 847.75 821.00 823.55 833.54 -1.01 27,737.56 73,135 4.09 30,747 4.64 2.56 5
12 18-Mar 830.00 838.00 821.05 831.95 829.77 0.41 28,020.48 113,028 6.32 52,091 7.87 4.32 9
13 17-Mar 863.60 865.40 825.25 828.55 834.88 -3.61 27,905.97 133,762 7.48 55,440 8.37 4.63 10
14 16-Mar 837.00 866.65 814.40 859.55 841.01 2.58 28,950.06 81,447 4.55 28,099 4.24 2.36 5
15 13-Mar 890.00 895.00 830.20 837.95 852.13 -6.15 28,222.56 97,218 5.43 49,854 7.53 4.25 9
16 12-Mar 885.00 909.45 869.40 892.85 890.64 0.48 30,071.62 72,863 4.07 38,785 5.86 3.45 7
17 11-Mar 920.00 921.65 886.75 888.60 900.65 -2.58 29,928.48 77,780 4.35 41,219 6.22 3.71 7
18 10-Mar 918.95 930.85 910.00 912.15 915.47 -0.41 30,721.65 66,937 3.74 41,826 6.32 3.83 7
19 09-Mar 926.10 936.90 905.45 915.90 919.18 -2.24 30,847.96 62,618 3.50 26,700 4.03 2.45 5
20 06-Mar 934.80 944.30 927.50 936.90 937.57 0.46 31,555.25 25,494 1.42 12,162 1.84 1.14 2
21 05-Mar 938.25 943.10 926.00 932.60 933.15 -0.60 31,410.42 44,719 2.50 18,222 2.75 1.70 3
22 04-Mar 955.35 955.40 935.00 938.25 944.41 -2.45 31,600.71 69,890 3.91 32,696 4.94 3.09 6
23 02-Mar 975.00 984.20 951.00 961.85 964.52 -3.14 32,395.57 103,755 5.80 60,310 9.11 5.82 10
24 27-Feb 1,030.00 1,030.00 980.00 993.05 998.35 -3.62 33,446.40 106,474 5.95 45,893 6.93 4.58 8
25 26-Feb 1,035.00 1,043.90 1,015.15 1,030.30 1,029.25 -0.52 34,701.00 75,153 4.20 26,608 4.02 2.74 5
26 25-Feb 1,052.00 1,052.00 1,025.05 1,035.70 1,035.50 -1.39 34,882.88 39,517 2.21 15,810 2.39 1.64 3
27 24-Feb 1,041.00 1,060.00 1,025.15 1,050.30 1,042.76 0.04 35,374.61 62,722 3.51 38,079 5.75 3.97 7
28 23-Feb 1,050.00 1,060.00 1,031.40 1,049.90 1,049.82 1.50 35,361.14 119,143 6.66 37,255 5.63 3.91 6
29 20-Feb 1,026.00 1,045.00 1,010.20 1,034.35 1,031.60 0.80 34,837.41 106,417 5.95 32,273 4.87 3.33 6
30 19-Feb 988.55 1,063.00 982.70 1,026.10 1,037.03 4.16 34,559.54 1,135,226 63.44 133,626 20.18 13.86 23
31 18-Feb 980.00 988.00 974.70 985.10 981.59 0.56 33,178.64 27,086 1.51 12,732 1.92 1.25 2
32 17-Feb 969.00 981.00 965.90 979.60 976.25 0.78 32,993.40 26,440 1.48 12,798 1.93 1.25 2
33 16-Feb 968.90 981.50 957.55 972.00 967.89 0.61 32,737.00 39,488 2.21 18,206 2.75 1.76 3
34 13-Feb 1,007.15 1,007.20 956.35 966.10 976.77 -4.46 32,538.72 84,987 4.75 44,774 6.76 4.37 8
35 12-Feb 1,024.00 1,026.95 988.05 1,011.20 1,005.56 -0.47 34,057.71 146,412 8.18 37,390 5.65 3.76 6
36 11-Feb 1,045.45 1,046.20 1,011.20 1,015.95 1,019.55 -2.23 34,217.69 42,153 2.36 23,081 3.49 2.35 4
37 10-Feb 1,048.10 1,058.10 1,024.25 1,039.10 1,037.60 -0.17 34,997.39 52,916 2.96 19,650 2.97 2.04 3
38 09-Feb 994.05 1,045.00 994.05 1,040.90 1,022.73 4.68 35,058.02 107,430 6.00 67,578 10.21 6.91 12
39 06-Feb 998.90 998.90 982.50 994.35 990.78 -0.38 33,490.19 21,306 1.19 8,050 1.22 0.80 1
40 05-Feb 1,025.55 1,025.95 992.00 998.10 1,004.55 -1.02 33,616.49 25,361 1.42 10,630 1.61 1.07 2
41 04-Feb 1,004.00 1,018.05 997.55 1,008.35 1,009.71 0.20 33,961.72 27,383 1.53 8,700 1.31 0.88 1
42 03-Feb 1,005.00 1,039.00 991.00 1,006.35 1,014.98 1.58 33,894.36 76,134 4.25 35,214 5.32 3.57 5
43 02-Feb 985.20 995.50 955.30 990.70 976.29 1.09 33,367.26 39,930 2.23 15,159 2.29 1.48 2
44 01-Feb 975.95 984.00 962.15 980.05 976.61 0.61 33,008.56 23,205 1.30 6,621 1.00 0.65 1
45 30-Jan 980.40 989.90 970.00 974.10 980.42 -1.65 32,808.16 45,657 2.55 19,522 2.95 1.91 3
46 29-Jan 995.40 997.00 972.80 990.40 984.97 -0.34 33,357.15 56,140 3.14 16,701 2.52 1.64 2
47 28-Jan 971.40 1,000.00 960.10 993.80 979.58 2.31 33,471.67 70,504 3.94 33,675 5.09 3.30 5
48 27-Jan 976.60 976.60 938.80 971.40 955.66 -0.34 32,717.22 134,526 7.52 55,022 8.31 5.26 8
49 23-Jan 1,000.00 1,004.60 965.00 974.70 985.27 -3.02 32,828.37 38,475 2.15 16,689 2.52 1.64 2
50 22-Jan 1,005.90 1,007.90 992.00 1,005.10 1,001.27 -0.08 33,852.25 54,537 3.05 25,201 3.81 2.52 4
51 21-Jan 997.20 1,011.20 965.30 1,005.90 991.35 0.11 33,879.20 155,428 8.69 63,988 9.66 6.34 9
52 20-Jan 997.20 1,020.70 984.90 1,004.80 1,004.49 0.76 33,842.15 250,910 14.02 109,458 16.53 10.99 16
53 19-Jan 1,013.00 1,015.50 995.00 997.20 1,002.45 -2.00 33,586.18 21,397 1.20 10,779 1.63 1.08 2
54 16-Jan 1,003.40 1,020.00 997.60 1,017.50 1,011.22 1.41 34,269.89 60,466 3.38 24,791 3.74 2.51 4
55 14-Jan 997.80 1,011.40 990.60 1,003.40 999.27 0.26 33,795.00 96,454 5.39 57,369 8.66 5.73 8
56 13-Jan 1,012.20 1,012.20 996.00 1,000.80 1,001.33 -1.13 33,707.43 81,608 4.56 48,285 7.29 4.83 7
57 12-Jan 1,022.00 1,022.00 998.10 1,012.20 1,009.03 -1.17 34,091.39 54,391 3.04 21,907 3.31 2.21 3
58 09-Jan 1,017.00 1,029.50 1,003.10 1,024.20 1,016.50 0.06 34,495.55 65,743 3.67 25,713 3.88 2.61 4
59 08-Jan 1,054.20 1,063.40 1,011.20 1,023.60 1,043.52 -2.90 34,475.34 133,180 7.44 36,462 5.51 3.80 5
60 07-Jan 1,020.20 1,059.20 1,011.10 1,054.20 1,039.17 3.33 35,505.97 96,938 5.42 44,602 6.74 4.63 6
61 06-Jan 1,005.80 1,022.90 997.00 1,020.20 1,016.67 1.43 34,360.83 71,472 3.99 38,294 5.78 3.89 5
62 05-Jan 1,024.60 1,030.90 999.20 1,005.80 1,015.86 -1.50 33,875.83 55,757 3.12 23,242 3.51 2.36 3
63 02-Jan 1,039.00 1,040.10 1,010.60 1,021.10 1,024.88 -0.87 34,391.14 123,208 6.89 53,071 8.01 5.44 8
64 01-Jan 1,002.00 1,036.00 994.20 1,030.10 1,023.59 2.76 34,694.27 143,073 8.00 54,418 8.22 5.57 8
65 31-Dec 968.10 1,014.20 968.10 1,002.40 997.74 3.59 33,761.32 116,779 6.53 44,215 6.68 4.41 6
66 30-Dec 995.50 995.50 946.70 967.70 967.73 -2.79 32,592.60 436,076 24.37 220,058 33.23 21.30 31
67 29-Dec 1,006.00 1,006.20 992.00 995.50 998.53 -1.06 33,528.92 17,893 1.00 9,078 1.37 0.91 1

Similar Stocks: BALMLAWRIE    DCMSHRIRAM    SINDHUTRAD    3MINDIA    GODREJIND    DVL    MAHESHWARI    TTKHLTCARE    SWANENERGY