Skip to main content
Godrej Properties Limited (BOM:533150)
India flag India · Delayed Price · Currency is INR
1,825.65
-2.15 (-0.12%)
At close: Apr 28, 2026

Godrej Properties Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,832.001,845.001,820.001,825.651,825.65-0.12%10,557
Apr 27, 20261,803.301,842.601,777.901,827.801,827.803.37%66,203
Apr 24, 20261,789.451,833.251,760.001,768.251,768.25-1.33%33,538
Apr 23, 20261,834.951,834.951,781.001,792.001,792.00-2.15%20,607
Apr 22, 20261,821.951,842.351,795.301,831.451,831.451.46%39,918
Apr 21, 20261,761.801,836.651,761.801,805.051,805.052.62%51,192
Apr 20, 20261,769.601,774.801,731.951,758.901,758.900.01%26,053
Apr 17, 20261,747.501,768.951,734.201,758.651,758.650.64%40,447
Apr 16, 20261,750.001,776.001,726.351,747.501,747.500.40%39,782
Apr 15, 20261,764.751,764.751,720.001,740.551,740.552.06%29,907
Apr 13, 20261,695.051,722.651,641.001,705.451,705.45-0.68%41,063
Apr 10, 20261,745.001,750.851,705.251,717.201,717.201.37%73,672
Apr 9, 20261,700.101,716.001,671.201,693.951,693.95-0.51%37,678
Apr 8, 20261,700.001,724.001,672.101,702.551,702.556.04%189,555
Apr 7, 20261,554.051,610.101,547.001,605.551,605.551.30%43,871
Apr 6, 20261,511.301,590.751,493.701,585.001,585.005.01%100,540
Apr 2, 20261,480.001,516.551,434.001,509.351,509.35-0.02%54,154
Apr 1, 20261,519.751,537.201,500.001,509.651,509.652.61%34,131
Mar 30, 20261,490.001,511.201,464.901,471.251,471.25-2.22%44,754
Mar 27, 20261,549.701,549.701,496.251,504.601,504.60-3.84%34,763
Mar 25, 20261,546.301,602.001,546.301,564.751,564.751.56%46,776
Mar 24, 20261,527.801,560.301,518.151,540.751,540.752.93%16,163
Mar 23, 20261,525.301,525.851,486.101,496.851,496.85-3.55%46,182
Mar 20, 20261,581.851,603.651,543.401,552.001,552.000.04%21,789
Mar 19, 20261,610.251,612.301,541.701,551.401,551.40-5.56%28,078
Mar 18, 20261,592.051,666.001,582.301,642.701,642.703.66%39,236
Mar 17, 20261,565.201,595.001,547.701,584.751,584.751.54%22,407
Mar 16, 20261,582.451,591.801,542.451,560.751,560.75-0.76%40,489
Mar 13, 20261,609.101,609.101,567.901,572.751,572.75-2.59%38,786
Mar 12, 20261,645.001,645.001,601.001,614.651,614.65-2.15%16,583
Mar 11, 20261,680.851,696.501,645.001,650.151,650.15-1.66%111,770
Mar 10, 20261,651.551,688.401,649.351,678.001,678.002.02%723,216
Mar 9, 20261,600.051,650.251,593.751,644.701,644.70-1.37%34,049
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