GODREJCP.BOGODREJCP.BO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $1239.95 | $1241.60 | $1222.50 | $1240.70 | 4,586 |
| 1/9/2026 | $1233.35 | $1246.45 | $1220.95 | $1228.65 | 11,977 |
| 1/8/2026 | $1249.65 | $1249.65 | $1231.00 | $1241.95 | 17,717 |
| 1/7/2026 | $1275.00 | $1275.00 | $1235.30 | $1247.70 | 136,430 |
| 1/6/2026 | $1225.60 | $1255.20 | $1225.60 | $1253.65 | 11,492 |
| 1/5/2026 | $1228.10 | $1247.10 | $1224.70 | $1243.80 | 21,096 |
| 1/2/2026 | $1240.05 | $1240.05 | $1224.60 | $1235.85 | 19,513 |
| 1/1/2026 | $1222.25 | $1245.00 | $1215.00 | $1243.75 | 13,596 |
| 12/31/2025 | $1217.35 | $1235.00 | $1209.20 | $1221.55 | 58,176 |
| 12/30/2025 | $1205.70 | $1218.40 | $1199.45 | $1212.55 | 6,266 |
| 12/29/2025 | $1211.35 | $1211.35 | $1196.40 | $1205.65 | 6,609 |
| 12/26/2025 | $1206.90 | $1210.00 | $1190.00 | $1203.00 | 11,561 |
| 12/24/2025 | $1196.30 | $1201.75 | $1188.55 | $1191.90 | 5,374 |
| 12/23/2025 | $1180.55 | $1206.00 | $1180.55 | $1196.25 | 9,461 |
| 12/22/2025 | $1193.15 | $1195.50 | $1183.00 | $1185.35 | 11,869 |
| 12/19/2025 | $1180.80 | $1188.70 | $1174.45 | $1186.20 | 3,924 |
| 12/18/2025 | $1180.00 | $1190.00 | $1169.05 | $1186.70 | 10,257 |
| 12/17/2025 | $1181.65 | $1187.55 | $1172.00 | $1179.70 | 22,581 |
| 12/16/2025 | $1169.00 | $1197.95 | $1163.50 | $1181.65 | 24,975 |
| 12/15/2025 | $1153.65 | $1168.75 | $1146.60 | $1165.65 | 4,865 |
| 12/12/2025 | $1154.25 | $1156.45 | $1138.75 | $1153.65 | 71,767 |
| 12/11/2025 | $1134.45 | $1152.00 | $1127.40 | $1147.10 | 10,436 |
| 12/10/2025 | $1120.95 | $1138.10 | $1120.95 | $1130.50 | 87,275 |
| 12/9/2025 | $1121.15 | $1134.00 | $1110.00 | $1128.80 | 15,616 |
| 12/8/2025 | $1136.00 | $1139.90 | $1108.10 | $1121.90 | 57,259 |
| 12/5/2025 | $1132.60 | $1138.95 | $1123.05 | $1135.80 | 6,745 |
| 12/4/2025 | $1124.30 | $1138.75 | $1116.50 | $1132.60 | 73,137 |
| 12/3/2025 | $1142.15 | $1142.15 | $1117.15 | $1120.35 | 4,642 |
| 12/2/2025 | $1121.55 | $1140.65 | $1121.55 | $1131.75 | 10,559 |
| 12/1/2025 | $1136.70 | $1143.05 | $1122.80 | $1128.80 | 33,325 |
| 11/28/2025 | $1137.60 | $1157.75 | $1137.60 | $1146.20 | 71,781 |
| 11/27/2025 | $1150.00 | $1165.70 | $1139.40 | $1144.35 | 23,495 |
| 11/26/2025 | $1144.15 | $1167.80 | $1141.50 | $1154.70 | 650,982 |
| 11/25/2025 | $1105.25 | $1148.65 | $1105.25 | $1145.30 | 49,131 |
| 11/24/2025 | $1125.40 | $1134.10 | $1109.25 | $1111.75 | 76,994 |
| 11/21/2025 | $1122.95 | $1130.00 | $1114.00 | $1125.05 | 14,964 |
| 11/19/2025 | $1128.55 | $1148.80 | $1128.55 | $1139.80 | 69,970 |
| 11/18/2025 | $1145.20 | $1154.90 | $1135.50 | $1141.65 | 10,452 |
| 11/17/2025 | $1140.90 | $1162.00 | $1140.90 | $1155.85 | 138,574 |
| 11/14/2025 | $1123.45 | $1151.00 | $1123.45 | $1148.95 | 25,337 |
| 11/13/2025 | $1139.05 | $1142.25 | $1127.05 | $1133.55 | 403,898 |
| 11/12/2025 | $1126.80 | $1142.50 | $1126.00 | $1135.70 | 27,310 |
| 11/11/2025 | $1121.15 | $1144.15 | $1121.15 | $1138.15 | 91,253 |
| 11/10/2025 | $1120.05 | $1139.15 | $1113.40 | $1127.15 | 14,525 |
| 11/7/2025 | $1135.55 | $1139.30 | $1118.00 | $1122.35 | 15,605 |
| 11/6/2025 | $1162.05 | $1164.55 | $1134.40 | $1146.80 | 97,703 |
| 11/4/2025 | $1181.35 | $1181.35 | $1150.80 | $1164.55 | 100,687 |
| 11/3/2025 | $1145.35 | $1185.95 | $1145.35 | $1178.70 | 155,499 |
| 10/31/2025 | $1116.05 | $1124.05 | $1107.55 | $1118.30 | 27,824 |
| 10/30/2025 | $1114.85 | $1118.05 | $1098.00 | $1113.55 | 6,580 |
| 10/29/2025 | $1123.85 | $1124.45 | $1105.00 | $1106.40 | 43,143 |
| 10/28/2025 | $1133.55 | $1133.55 | $1111.00 | $1115.35 | 36,992 |
| 10/27/2025 | $1123.65 | $1134.95 | $1122.05 | $1125.20 | 17,343 |
| 10/24/2025 | $1139.00 | $1139.00 | $1114.00 | $1130.70 | 50,464 |
| 10/23/2025 | $1136.30 | $1139.90 | $1121.00 | $1134.35 | 18,920 |
| 10/21/2025 | $1137.05 | $1144.70 | $1128.30 | $1133.15 | 7,215 |
| 10/20/2025 | $1133.65 | $1141.55 | $1126.45 | $1136.80 | 15,969 |
| 10/17/2025 | $1128.35 | $1146.85 | $1121.25 | $1132.40 | 39,872 |
| 10/16/2025 | $1111.15 | $1122.50 | $1104.00 | $1120.25 | 88,630 |
| 10/15/2025 | $1102.75 | $1117.50 | $1101.00 | $1110.85 | 17,583 |
| 10/14/2025 | $1113.05 | $1113.80 | $1098.00 | $1102.20 | 49,889 |