NSE · GODREJIND · stock
Godrej Industries Limited (GODREJIND) stock price history
Every NSE trading session of Godrej Industries Limited from Jul 1, 2002 to Sep 28, 2026: 6,025 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
GODREJIND adjusted close, 2002 to 2026
- ₹1,418
- All time high, 2026
- ₹1,443
- 52 week high, ₹744.20 low
- 6,025
- Daily sessions since 2002
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.
GODREJIND key facts
- Godrej Industries Limited (GODREJIND) closed at ₹1,076 on Sep 28, 2026 on NSE.
- GODREJIND's all time high close is ₹1,418, set on Jul 10, 2026; its all time low close is ₹1.86 on Mar 31, 2003.
- GODREJIND's 52 week range is ₹744.20 to ₹1,443.
- GODREJIND returned -9.9% over the year to Sep 28, 2026 and +90.0% over five years.
- Over ten years GODREJIND returned +155%, +9.8% a year compounded.
- GODREJIND's deepest drawdown was -89.9% from Dec 17, 2007 to Nov 26, 2008.
- DataCedar holds 6,025 daily sessions of GODREJIND history from Jul 1, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
GODREJIND price chart, 2002 to 2026
GODREJIND returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.8% |
| 3 months | -7.3% |
| 6 months | +38.8% |
| Year to date | +11.2% |
| 1 year | -9.9% |
| 3 years | +91.8% |
| 5 years | +90.0% |
| 10 years | +155.2% |
| Since Jul 1, 2002 | +45,820% |
| Compound annual growth, 24.2 years | +28.8% |
GODREJIND records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹1,418 on Jul 10, 2026
- All time low close
- ₹1.86 on Mar 31, 2003
- 52 week high
- ₹1,443 on Jul 10, 2026
- 52 week low
- ₹744.20 on Mar 30, 2026
- Deepest drawdown
- -89.9% from Dec 17, 2007 to Nov 26, 2008, recovered Oct 14, 2016
- Best single session
- +22.2% on Jan 2, 2009
- Worst single session
- -24.0% on Feb 25, 2003
- Volatility, 1 year annualised
- 40.1%
- Sessions closing higher, 1 year
- 46%
- Growth of 1 since 2002
- 459×
- Best calendar year
- 2003, +247%
- Worst calendar year
- 2008, -84%
GODREJIND price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2002 starts on Jul 1, 2002; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹1,002 | ₹1,443 | ₹744.20 | ₹1,076 | +7.4% | 46.2M | 187 |
| 2025 | ₹1,156 | ₹1,390 | ₹766.00 | ₹1,002 | -14.0% | 89.3M | 249 |
| 2024 | ₹752.85 | ₹1,314 | ₹724.20 | ₹1,166 | +56.7% | 96.4M | 246 |
| 2023 | ₹430.50 | ₹765.60 | ₹395.00 | ₹744.45 | +73.2% | 81M | 245 |
| 2022 | ₹628.30 | ₹662.00 | ₹401.45 | ₹429.90 | -31.6% | 43.9M | 248 |
| 2021 | ₹424.35 | ₹655.45 | ₹413.05 | ₹628.30 | +48.8% | 95.9M | 248 |
| 2020 | ₹423.80 | ₹483.35 | ₹233.40 | ₹422.20 | -0.6% | 58.3M | 251 |
| 2019 | ₹548.61 | ₹552.30 | ₹376.00 | ₹424.55 | -22.1% | 66.8M | 243 |
| 2018 | ₹600.04 | ₹654.15 | ₹433.40 | ₹545.07 | -9.6% | 123.8M | 246 |
| 2017 | ₹426.70 | ₹693.48 | ₹415.19 | ₹603.27 | +41.4% | 118.8M | 248 |
| 2016 | ₹374.95 | ₹463.81 | ₹286.18 | ₹426.70 | +14.0% | 84.5M | 246 |
| 2015 | ₹288.60 | ₹406.58 | ₹268.15 | ₹374.21 | +29.7% | 91.7M | 246 |
| 2014 | ₹272.37 | ₹364.07 | ₹253.03 | ₹288.50 | +6.6% | 100.8M | 244 |
| 2013 | ₹301.69 | ₹322.06 | ₹212.55 | ₹270.76 | -10.0% | 70.1M | 248 |
| 2012 | ₹168.37 | ₹320.07 | ₹160.66 | ₹300.87 | +82.5% | 112.3M | 245 |
| 2011 | ₹182.76 | ₹227.12 | ₹147.49 | ₹164.85 | -9.7% | 118M | 246 |
| 2010 | ₹175.34 | ₹237.15 | ₹127.95 | ₹182.62 | +4.4% | 164.1M | 250 |
| 2009 | ₹75.13 | ₹207.57 | ₹45.36 | ₹174.87 | +171.8% | 173.3M | 243 |
| 2008 | ₹400.39 | ₹455.33 | ₹43.20 | ₹64.33 | -84.0% | 55.1M | 246 |
| 2007 | ₹166.69 | ₹468.36 | ₹129.72 | ₹402.76 | +142.8% | 29.9M | 248 |
| 2006 | ₹56.72 | ₹186.24 | ₹53.88 | ₹165.86 | +185.4% | 56.5M | 247 |
| 2005 | ₹18.71 | ₹63.71 | ₹14.69 | ₹58.11 | +212.1% | 336.2M | 250 |
| 2004 | ₹9.20 | ₹21.34 | ₹5.62 | ₹18.62 | +103.3% | 88.3M | 262 |
| 2003 | ₹2.64 | ₹10.88 | ₹1.77 | ₹9.16 | +246.8% | 27.9M | 261 |
| 2002 | ₹2.34 | ₹3.27 | ₹2.31 | ₹2.64 | n/a | 23.3M | 132 |
GODREJIND monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹1,076 | -5.1% |
| August 2026 | ₹1,135 | -13.9% |
| July 2026 | ₹1,318 | +12.2% |
| June 2026 | ₹1,175 | +6.1% |
| May 2026 | ₹1,107 | +15.5% |
| April 2026 | ₹959.05 | +28.0% |
| March 2026 | ₹749.00 | -24.6% |
| February 2026 | ₹993.05 | +1.9% |
| January 2026 | ₹974.10 | -2.8% |
| December 2025 | ₹1,002 | -4.7% |
| November 2025 | ₹1,052 | -4.8% |
| October 2025 | ₹1,105 | -8.1% |
About the GODREJIND data
Daily bars. 6,025 sessions from Jul 1, 2002 to Sep 28, 2026, one row per NSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 1, 2002, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/GODREJIND/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
- GODFRYPHLP Godfrey Phillips India Limited
- GODIGIT Go Digit General Insurance Limited
- GODREJAGRO Godrej Agrovet Limited
- GODREJCP Godrej Consumer Products Limited
- GODREJPROP Godrej Properties Limited
- GOKEX Gokaldas Exports Limited
- GOKUL Gokul Refoils and Solvent Limited
- GOKULAGRO Gokul Agro Resources Limited
Common questions
GODREJIND share price history
