Skip to main content
Godrej Properties Limited (BOM:533150)
India flag India · Delayed Price · Currency is INR
1,667.60
-76.50 (-4.39%)
At close: Mar 6, 2026

Godrej Properties Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261,744.201,752.101,660.401,667.601,667.60-4.39%39,503
Mar 5, 20261,710.901,775.001,685.401,744.101,744.103.10%33,892
Mar 4, 20261,690.601,700.301,647.001,691.651,691.65-2.42%65,338
Mar 2, 20261,693.951,738.451,670.001,733.551,733.550.24%27,938
Feb 27, 20261,816.951,816.951,725.001,729.351,729.35-3.74%11,755
Feb 26, 20261,700.201,808.001,700.201,796.551,796.55-0.19%28,913
Feb 25, 20261,781.351,818.401,781.201,799.951,799.951.59%395,203
Feb 24, 20261,820.051,831.001,749.151,771.751,771.75-3.32%31,534
Feb 23, 20261,826.151,854.351,794.151,832.601,832.600.40%15,632
Feb 20, 20261,824.551,834.201,790.401,825.351,825.350.35%19,497
Feb 19, 20261,878.001,882.701,808.051,819.001,819.00-3.07%37,443
Feb 18, 20261,850.001,894.001,841.001,876.701,876.701.66%191,892
Feb 17, 20261,821.101,849.501,798.701,846.051,846.050.69%51,257
Feb 16, 20261,784.201,840.901,784.201,833.451,833.451.35%37,176
Feb 13, 20261,775.001,817.251,728.201,809.101,809.10-0.66%468,383
Feb 12, 20261,852.101,853.701,806.451,821.201,821.20-1.72%1,288,846
Feb 11, 20261,838.951,856.001,814.151,853.051,853.051.82%30,703
Feb 10, 20261,803.701,834.801,803.701,819.951,819.951.03%48,624
Feb 9, 20261,710.201,820.801,710.201,801.351,801.355.98%333,310
Feb 6, 20261,713.351,725.851,643.301,699.701,699.700.58%57,593
Feb 5, 20261,715.001,716.051,649.601,689.851,689.85-1.36%61,612
Feb 4, 20261,700.151,730.951,661.501,713.151,713.150.85%46,661
Feb 3, 20261,601.301,726.801,601.301,698.751,698.758.86%170,115
Feb 2, 20261,509.651,568.601,494.401,560.501,560.502.90%24,238
Feb 1, 20261,580.001,581.051,476.051,516.451,516.45-3.84%43,189
Jan 30, 20261,565.501,587.901,550.401,576.951,576.950.74%53,123
Jan 29, 20261,577.651,581.651,539.001,565.401,565.400.93%129,698
Jan 28, 20261,519.451,559.101,509.901,550.951,550.952.23%49,062
Jan 27, 20261,571.851,571.851,476.201,517.101,517.10-1.63%122,389
Jan 23, 20261,646.701,646.701,535.001,542.201,542.20-4.79%77,077
Jan 22, 20261,655.651,679.951,604.001,619.801,619.80-1.42%82,669
Jan 21, 20261,694.751,706.001,625.101,643.151,643.15-3.04%73,621
Jan 20, 20261,800.001,800.001,684.101,694.601,694.60-5.79%69,011
Jan 19, 20261,889.051,889.051,789.001,798.701,798.70-4.78%66,710
Jan 16, 20261,889.051,939.801,875.001,888.951,888.950.92%43,266
Jan 14, 20261,878.301,878.301,851.001,871.651,871.65-0.43%34,841
Jan 13, 20261,940.151,956.001,857.601,879.801,879.80-2.64%41,267
Jan 12, 20261,990.001,996.451,911.001,930.751,930.75-3.13%41,788
Jan 9, 20262,091.802,091.851,982.501,993.101,993.10-4.72%22,472
Jan 8, 20262,138.702,165.302,086.852,091.752,091.75-2.22%18,504
Jan 7, 20262,126.302,151.502,097.752,139.352,139.350.62%10,468
Jan 6, 20262,132.702,142.252,107.102,126.202,126.200.11%12,588
Jan 5, 20262,066.752,127.852,058.002,123.852,123.852.67%57,679
Jan 2, 20262,018.952,072.002,018.002,068.702,068.702.58%33,455
Jan 1, 20262,006.602,029.001,996.152,016.752,016.750.51%13,271
Dec 31, 20251,977.102,015.801,977.102,006.502,006.501.49%9,177
Dec 30, 20251,997.101,997.101,971.001,977.051,977.05-1.01%5,132
Dec 29, 20252,002.902,014.001,988.851,997.201,997.20-0.25%10,592
Dec 26, 20252,000.602,017.501,995.002,002.252,002.25-0.12%9,974
Dec 24, 20252,020.002,043.002,001.002,004.652,004.65-0.71%21,976
Dec 23, 20252,024.502,042.902,014.002,018.902,018.90-0.63%26,337
Dec 22, 20252,044.502,060.002,027.002,031.652,031.65-0.63%10,785
Dec 19, 20251,995.552,048.001,995.552,044.502,044.502.19%14,880
Dec 18, 20252,005.652,027.501,990.002,000.702,000.70-0.67%4,657
Dec 17, 20252,020.702,036.002,005.302,014.252,014.25-0.33%4,849
Dec 16, 20252,076.002,076.002,014.752,020.852,020.85-2.28%9,839
Dec 15, 20252,073.152,078.902,044.002,068.102,068.10-0.22%4,181
Dec 12, 20252,048.952,081.002,039.302,072.652,072.651.83%22,112
Dec 11, 20252,009.002,044.502,002.002,035.502,035.501.12%6,045
Dec 10, 20252,063.602,063.602,001.002,012.952,012.95-1.37%8,597
Dec 9, 20251,970.052,051.001,952.102,040.902,040.903.24%46,002
Dec 8, 20252,082.302,085.001,950.751,976.901,976.90-5.06%33,122
Dec 5, 20252,072.452,118.502,061.502,082.252,082.250.10%17,939
Dec 4, 20252,069.702,100.002,066.402,080.252,080.250.60%16,611
Dec 3, 20252,096.702,096.702,056.552,067.902,067.90-1.43%18,893
Dec 2, 20252,090.202,116.502,085.952,098.002,098.000.10%12,063
Dec 1, 20252,128.952,128.952,073.652,095.952,095.95-0.83%10,840
Nov 28, 20252,099.652,121.302,095.002,113.552,113.550.80%17,859
Nov 27, 20252,129.552,129.552,087.702,096.702,096.70-0.81%10,050
Nov 26, 20252,124.752,124.752,081.902,113.752,113.751.01%21,714
Nov 25, 20252,045.752,099.902,033.002,092.702,092.702.36%13,649
Nov 24, 20252,086.052,095.102,036.502,044.452,044.45-2.15%20,219
Nov 21, 20252,138.252,138.252,080.002,089.452,089.45-1.57%28,546
Nov 20, 20252,168.152,168.152,112.752,122.752,122.75-0.35%10,636
Nov 19, 20252,178.552,178.552,111.002,130.302,130.30-0.96%16,046
Nov 18, 20252,170.152,182.802,146.502,150.852,150.85-1.74%11,230
Nov 17, 20252,203.152,216.102,178.052,189.002,189.00-0.53%14,983
Nov 14, 20252,218.902,219.052,178.802,200.752,200.75-0.15%5,741
Nov 13, 20252,183.102,233.002,183.102,204.002,204.000.44%13,937
Nov 12, 20252,160.152,210.002,160.152,194.252,194.251.62%10,752
Nov 11, 20252,171.502,171.502,137.002,159.202,159.20-0.41%10,004
Nov 10, 20252,110.702,182.002,110.702,168.002,168.001.13%30,982
Nov 7, 20252,190.302,202.152,139.002,143.702,143.70-2.30%28,968
Nov 6, 20252,336.752,336.752,186.002,194.252,194.25-4.28%43,754
Nov 4, 20252,308.002,328.202,288.652,292.402,292.40-0.72%21,283
Nov 3, 20252,288.002,330.002,281.052,309.102,309.100.84%14,235
Oct 31, 20252,282.052,338.552,282.052,289.902,289.90-0.42%16,856
Oct 30, 20252,281.402,308.052,277.002,299.552,299.55-0.47%14,403
Oct 29, 20252,300.002,324.902,276.152,310.402,310.400.63%21,281
Oct 28, 20252,328.252,328.252,275.902,295.852,295.85-1.07%20,255
Oct 27, 20252,304.052,351.602,304.052,320.652,320.651.46%25,641
Oct 24, 20252,278.002,311.352,264.352,287.352,287.350.43%9,360
Oct 23, 20252,298.002,333.302,270.002,277.502,277.50-0.62%14,599
Oct 21, 20252,301.052,324.002,280.002,291.752,291.750.09%9,497
Oct 20, 20252,240.052,297.202,230.302,289.602,289.602.38%39,782
Oct 17, 20252,209.252,264.352,184.052,236.302,236.301.44%28,896
Oct 16, 20252,158.852,213.002,136.402,204.502,204.503.26%40,549
Oct 15, 20252,069.002,145.352,069.002,134.952,134.953.70%63,213
Oct 14, 20252,095.502,105.302,052.202,058.802,058.80-1.71%6,401
Oct 13, 20252,090.002,104.252,052.852,094.552,094.550.11%19,883