G. G. Dandekar Properties Limited (BOM:505250)
India
· Delayed Price · Currency is INR 64.70
+0.20 (0.31%)
At close: Apr 29, 2026
G. G. Dandekar Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - | 13 |
| Apr 27, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - | 89 |
| Apr 24, 2026 | 65.00 | 65.00 | 64.50 | 64.50 | 64.50 | -0.11% | 26 |
| Apr 23, 2026 | 62.35 | 66.00 | 61.00 | 64.57 | 64.57 | 3.38% | 956 |
| Apr 22, 2026 | 61.10 | 64.99 | 61.10 | 62.46 | 62.46 | -2.41% | 217 |
| Apr 21, 2026 | 64.39 | 64.39 | 63.99 | 64.00 | 64.00 | 2.32% | 128 |
| Apr 20, 2026 | 62.12 | 62.55 | 62.12 | 62.55 | 62.55 | 0.69% | 2 |
| Apr 16, 2026 | 64.99 | 64.99 | 62.05 | 62.12 | 62.12 | -1.71% | 1,285 |
| Apr 15, 2026 | 64.80 | 64.80 | 61.31 | 63.20 | 63.20 | -2.59% | 458 |
| Apr 10, 2026 | 64.90 | 64.90 | 62.00 | 64.88 | 64.88 | 8.24% | 1,201 |
| Apr 9, 2026 | 60.14 | 60.42 | 59.94 | 59.94 | 59.94 | -0.33% | 374 |
| Apr 8, 2026 | 55.00 | 60.49 | 55.00 | 60.14 | 60.14 | 18.15% | 1,117 |
| Apr 6, 2026 | 50.99 | 51.00 | 49.00 | 50.90 | 50.90 | -0.18% | 562 |
| Apr 2, 2026 | 48.30 | 50.99 | 47.00 | 50.99 | 50.99 | -0.99% | 598 |
| Apr 1, 2026 | 52.00 | 53.00 | 51.50 | 51.50 | 51.50 | 7.27% | 512 |
| Mar 30, 2026 | 52.25 | 52.25 | 46.50 | 48.01 | 48.01 | -8.19% | 4,606 |
| Mar 27, 2026 | 50.60 | 56.99 | 50.60 | 52.29 | 52.29 | -9.06% | 1,499 |
| Mar 25, 2026 | 58.25 | 58.25 | 54.00 | 57.50 | 57.50 | -1.29% | 4,031 |
| Mar 24, 2026 | 59.70 | 59.70 | 58.00 | 58.25 | 58.25 | -2.43% | 1,491 |
| Mar 23, 2026 | 58.30 | 59.70 | 53.27 | 59.70 | 59.70 | 0.86% | 1,314 |
| Mar 20, 2026 | 60.90 | 60.90 | 59.15 | 59.19 | 59.19 | -0.35% | 3,716 |
| Mar 19, 2026 | 60.70 | 61.80 | 57.31 | 59.40 | 59.40 | -0.17% | 4,545 |
| Mar 18, 2026 | 60.00 | 60.50 | 59.30 | 59.50 | 59.50 | -2.43% | 2,381 |
| Mar 17, 2026 | 60.00 | 61.34 | 60.00 | 60.98 | 60.98 | 1.09% | 15,503 |
| Mar 16, 2026 | 64.00 | 64.00 | 60.30 | 60.32 | 60.32 | -7.20% | 2,594 |
| Mar 13, 2026 | 63.45 | 67.00 | 63.45 | 65.00 | 65.00 | - | 2,842 |
| Mar 12, 2026 | 65.00 | 65.00 | 63.45 | 65.00 | 65.00 | -2.91% | 4,710 |
| Mar 10, 2026 | 65.00 | 66.95 | 65.00 | 66.95 | 66.95 | 4.12% | 510 |
| Mar 9, 2026 | 68.45 | 68.45 | 64.30 | 64.30 | 64.30 | -4.67% | 866 |
| Mar 6, 2026 | 65.00 | 69.99 | 65.00 | 67.45 | 67.45 | 2.20% | 6,509 |
| Mar 5, 2026 | 68.00 | 68.00 | 64.25 | 66.00 | 66.00 | 1.54% | 1,314 |
| Mar 4, 2026 | 64.00 | 67.00 | 64.00 | 65.00 | 65.00 | -4.13% | 1,140 |
| Mar 2, 2026 | 65.90 | 68.49 | 63.41 | 67.80 | 67.80 | 5.36% | 351 |
| Feb 27, 2026 | 66.50 | 66.50 | 64.35 | 64.35 | 64.35 | -2.05% | 3,100 |
| Feb 26, 2026 | 69.29 | 69.29 | 64.30 | 65.70 | 65.70 | -5.18% | 39 |
| Feb 25, 2026 | 69.40 | 69.40 | 69.29 | 69.29 | 69.29 | 4.18% | 2 |
| Feb 24, 2026 | 66.51 | 66.51 | 65.55 | 66.51 | 66.51 | - | 780 |
| Feb 20, 2026 | 69.00 | 69.00 | 66.51 | 66.51 | 66.51 | -3.61% | 322 |
| Feb 19, 2026 | 67.65 | 69.00 | 66.65 | 69.00 | 69.00 | 2.00% | 351 |
| Feb 18, 2026 | 69.80 | 69.80 | 67.35 | 67.65 | 67.65 | -2.38% | 333 |
| Feb 17, 2026 | 69.69 | 69.69 | 67.25 | 69.30 | 69.30 | -0.63% | 826 |
| Feb 16, 2026 | 69.74 | 69.74 | 69.74 | 69.74 | 69.74 | - | 1 |
| Feb 13, 2026 | 69.74 | 69.74 | 69.74 | 69.74 | 69.74 | -0.53% | 18 |
| Feb 11, 2026 | 68.40 | 70.11 | 68.40 | 70.11 | 70.11 | 5.43% | 4 |
| Feb 10, 2026 | 68.40 | 68.70 | 66.50 | 66.50 | 66.50 | -3.27% | 501 |
| Feb 9, 2026 | 68.80 | 68.80 | 68.60 | 68.75 | 68.75 | 2.61% | 289 |
| Feb 6, 2026 | 67.80 | 67.80 | 67.00 | 67.00 | 67.00 | 0.66% | 515 |
| Feb 5, 2026 | 69.00 | 69.00 | 66.52 | 66.56 | 66.56 | -1.74% | 1,170 |
| Feb 4, 2026 | 69.75 | 69.75 | 66.00 | 67.74 | 67.74 | -2.88% | 2,138 |
| Feb 3, 2026 | 69.75 | 69.80 | 67.52 | 69.75 | 69.75 | 1.23% | 448 |
| Feb 2, 2026 | 68.00 | 68.90 | 65.50 | 68.90 | 68.90 | 1.47% | 159 |
| Feb 1, 2026 | 67.85 | 72.00 | 67.85 | 67.90 | 67.90 | -4.31% | 501 |
| Jan 30, 2026 | 68.90 | 72.00 | 68.90 | 70.96 | 70.96 | 5.44% | 836 |
| Jan 28, 2026 | 69.30 | 73.80 | 67.30 | 67.30 | 67.30 | -2.32% | 367 |
| Jan 27, 2026 | 68.75 | 69.00 | 66.41 | 68.90 | 68.90 | 1.32% | 1,042 |
| Jan 23, 2026 | 68.00 | 69.00 | 68.00 | 68.00 | 68.00 | -0.73% | 660 |
| Jan 22, 2026 | 68.60 | 68.60 | 66.00 | 68.50 | 68.50 | 0.91% | 469 |
| Jan 21, 2026 | 63.20 | 69.90 | 63.20 | 67.88 | 67.88 | 3.62% | 337 |
| Jan 20, 2026 | 67.20 | 67.20 | 65.00 | 65.51 | 65.51 | -3.94% | 280 |
| Jan 19, 2026 | 68.30 | 68.30 | 67.95 | 68.20 | 68.20 | 0.46% | 429 |
| Jan 16, 2026 | 68.95 | 69.80 | 66.00 | 67.89 | 67.89 | -1.61% | 2,350 |
| Jan 14, 2026 | 69.00 | 69.00 | 68.84 | 69.00 | 69.00 | -0.72% | 329 |
| Jan 13, 2026 | 68.70 | 69.80 | 68.00 | 69.50 | 69.50 | 3.42% | 383 |
| Jan 12, 2026 | 71.50 | 72.25 | 67.00 | 67.20 | 67.20 | -8.88% | 6,190 |
| Jan 9, 2026 | 74.99 | 75.85 | 73.75 | 73.75 | 73.75 | -1.36% | 679 |
| Jan 8, 2026 | 76.50 | 76.50 | 73.04 | 74.77 | 74.77 | -1.36% | 2,158 |
| Jan 7, 2026 | 76.05 | 78.20 | 75.60 | 75.80 | 75.80 | -2.82% | 600 |
| Jan 6, 2026 | 78.00 | 78.00 | 76.05 | 78.00 | 78.00 | 2.23% | 108 |
| Jan 5, 2026 | 78.18 | 78.18 | 76.30 | 76.30 | 76.30 | -2.33% | 124 |
| Jan 2, 2026 | 78.30 | 78.30 | 76.40 | 78.12 | 78.12 | 1.61% | 111 |
| Dec 31, 2025 | 78.40 | 78.40 | 76.05 | 76.88 | 76.88 | -0.16% | 1,431 |
| Dec 30, 2025 | 79.90 | 79.90 | 77.00 | 77.00 | 77.00 | -3.51% | 111 |
| Dec 29, 2025 | 78.00 | 79.80 | 78.00 | 79.80 | 79.80 | 3.64% | 302 |
| Dec 26, 2025 | 77.01 | 77.01 | 77.00 | 77.00 | 77.00 | - | 220 |
| Dec 24, 2025 | 78.65 | 79.09 | 77.00 | 77.00 | 77.00 | -2.16% | 284 |
| Dec 23, 2025 | 76.30 | 78.70 | 76.05 | 78.70 | 78.70 | 2.88% | 1,024 |
| Dec 22, 2025 | 76.42 | 76.50 | 76.05 | 76.50 | 76.50 | 0.10% | 90 |
| Dec 19, 2025 | 76.42 | 76.42 | 76.42 | 76.42 | 76.42 | -2.53% | 10 |
| Dec 18, 2025 | 77.48 | 84.70 | 77.48 | 78.40 | 78.40 | 2.16% | 741 |
| Dec 17, 2025 | 77.38 | 77.60 | 75.87 | 76.74 | 76.74 | -0.84% | 72 |
| Dec 16, 2025 | 76.50 | 77.40 | 75.62 | 77.39 | 77.39 | 1.16% | 1,114 |
| Dec 15, 2025 | 78.75 | 78.75 | 76.50 | 76.50 | 76.50 | -1.21% | 273 |
| Dec 12, 2025 | 78.00 | 78.80 | 76.50 | 77.44 | 77.44 | 1.20% | 125 |
| Dec 11, 2025 | 76.51 | 76.52 | 76.50 | 76.52 | 76.52 | -1.90% | 720 |
| Dec 10, 2025 | 77.30 | 79.00 | 77.30 | 78.00 | 78.00 | -2.74% | 170 |
| Dec 9, 2025 | 78.30 | 84.00 | 78.30 | 80.20 | 80.20 | 3.43% | 26 |
| Dec 8, 2025 | 77.54 | 77.54 | 77.54 | 77.54 | 77.54 | - | 87 |
| Dec 4, 2025 | 77.50 | 79.35 | 77.50 | 77.54 | 77.54 | 0.05% | 440 |
| Dec 3, 2025 | 80.40 | 80.40 | 76.50 | 77.50 | 77.50 | -0.36% | 810 |
| Dec 2, 2025 | 79.00 | 79.00 | 77.05 | 77.78 | 77.78 | -0.32% | 93 |
| Dec 1, 2025 | 80.10 | 80.55 | 78.00 | 78.03 | 78.03 | -2.57% | 221 |
| Nov 28, 2025 | 79.00 | 80.90 | 77.02 | 80.09 | 80.09 | 1.38% | 142 |
| Nov 27, 2025 | 79.60 | 83.00 | 78.40 | 79.00 | 79.00 | 1.73% | 147 |
| Nov 26, 2025 | 78.30 | 83.80 | 77.66 | 77.66 | 77.66 | 1.52% | 257 |
| Nov 24, 2025 | 79.30 | 79.30 | 75.61 | 76.50 | 76.50 | -2.92% | 614 |
| Nov 21, 2025 | 77.30 | 79.39 | 76.70 | 78.80 | 78.80 | -1.25% | 109 |
| Nov 20, 2025 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | 1.72% | 3 |
| Nov 19, 2025 | 78.35 | 78.87 | 78.25 | 78.45 | 78.45 | -0.04% | 352 |
| Nov 18, 2025 | 78.60 | 78.60 | 78.35 | 78.48 | 78.48 | -4.32% | 19 |
| Nov 17, 2025 | 87.40 | 87.40 | 78.35 | 82.02 | 82.02 | 1.27% | 92 |