Skip to main content
Godrej Properties Limited (NSE:GODREJPROP)
India flag India · Delayed Price · Currency is INR
1,645.60
-21.70 (-1.30%)
Mar 9, 2026, 3:29 PM IST

Godrej Properties Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261,610.501,652.401,590.501,645.601,645.60-1.30%2,761,673
Mar 6, 20261,743.801,743.801,660.201,667.301,667.30-4.39%2,211,721
Mar 5, 20261,697.801,751.001,684.601,743.801,743.802.96%1,661,321
Mar 4, 20261,698.001,710.001,647.001,693.701,693.70-2.30%2,001,315
Mar 2, 20261,665.701,740.201,665.701,733.501,733.500.14%2,408,197
Feb 27, 20261,794.001,800.801,725.001,731.001,731.00-3.72%1,247,988
Feb 26, 20261,800.001,810.001,772.401,797.801,797.80-652,717
Feb 25, 20261,789.401,819.001,780.001,797.801,797.801.53%1,078,579
Feb 24, 20261,825.001,831.201,749.001,770.701,770.70-3.22%1,923,433
Feb 23, 20261,835.001,853.801,793.401,829.701,829.700.22%1,419,507
Feb 20, 20261,812.201,834.901,789.201,825.701,825.700.08%1,044,407
Feb 19, 20261,880.001,887.001,806.001,824.201,824.20-3.23%1,845,151
Feb 18, 20261,850.101,894.401,840.701,885.101,885.102.17%1,207,699
Feb 17, 20261,830.001,851.001,815.201,845.101,845.100.68%746,639
Feb 16, 20261,795.701,841.901,786.001,832.701,832.701.44%1,100,804
Feb 13, 20261,787.801,817.101,727.101,806.601,806.60-0.83%2,052,670
Feb 12, 20261,850.001,854.601,806.501,821.701,821.70-1.64%1,518,515
Feb 11, 20261,821.001,855.001,813.201,852.101,852.101.72%1,377,672
Feb 10, 20261,810.001,834.901,801.501,820.801,820.801.08%1,486,492
Feb 9, 20261,721.001,821.401,715.301,801.401,801.405.98%3,904,447
Feb 6, 20261,695.001,727.801,644.201,699.801,699.800.59%1,446,287
Feb 5, 20261,720.001,722.201,649.601,689.801,689.80-1.28%1,838,089
Feb 4, 20261,703.001,721.301,660.601,711.701,711.700.72%1,028,678
Feb 3, 20261,612.001,743.101,610.201,699.401,699.408.93%3,763,783
Feb 2, 20261,507.901,568.901,486.401,560.101,560.102.85%875,047
Feb 1, 20261,580.001,584.601,475.001,516.801,516.80-3.81%1,045,646
Jan 30, 20261,568.101,588.601,550.101,576.801,576.800.66%1,924,460
Jan 29, 20261,567.001,582.801,537.301,566.501,566.501.04%1,223,856
Jan 28, 20261,515.001,559.301,509.501,550.301,550.302.13%1,957,835
Jan 27, 20261,548.901,552.601,476.201,517.901,517.90-1.51%5,007,112
Jan 23, 20261,638.001,638.001,532.601,541.201,541.20-4.89%2,461,081
Jan 22, 20261,655.901,670.001,603.001,620.401,620.40-1.46%1,490,676
Jan 21, 20261,694.701,706.301,625.201,644.401,644.40-2.97%2,824,755
Jan 20, 20261,800.001,804.701,684.101,694.701,694.70-5.73%1,605,449
Jan 19, 20261,889.001,889.001,784.101,797.801,797.80-4.83%2,029,945
Jan 16, 20261,882.301,940.701,875.201,889.001,889.000.94%1,215,966
Jan 14, 20261,875.001,876.401,850.101,871.401,871.40-0.39%918,048
Jan 13, 20261,940.001,954.701,857.801,878.801,878.80-2.69%2,030,980
Jan 12, 20261,994.901,996.201,910.001,930.801,930.80-3.05%1,788,932
Jan 9, 20262,090.002,090.001,982.601,991.501,991.50-4.94%1,790,853
Jan 8, 20262,126.702,166.202,088.002,095.102,095.10-2.02%441,294
Jan 7, 20262,128.902,153.002,097.902,138.202,138.200.48%566,635
Jan 6, 20262,130.002,143.002,107.102,127.902,127.900.17%419,219
Jan 5, 20262,070.002,128.502,057.702,124.202,124.202.69%1,387,944
Jan 2, 20262,025.002,071.902,018.002,068.502,068.502.64%308,290
Jan 1, 20262,010.002,029.901,996.602,015.302,015.300.54%279,220
Dec 31, 20251,978.502,016.701,978.502,004.402,004.401.35%397,188
Dec 30, 20251,995.001,995.701,971.001,977.701,977.70-1.01%411,451
Dec 29, 20252,005.002,014.001,989.901,997.801,997.80-0.24%197,632
Dec 26, 20252,006.002,019.401,995.002,002.602,002.60-0.17%375,373
Dec 24, 20252,025.002,044.902,001.802,006.102,006.10-0.66%296,234
Dec 23, 20252,030.402,042.302,014.202,019.502,019.50-0.54%264,149
Dec 22, 20252,045.002,061.502,026.002,030.402,030.40-0.70%231,349
Dec 19, 20252,001.302,049.601,998.802,044.802,044.802.25%628,062
Dec 18, 20252,015.002,026.801,990.201,999.801,999.80-0.75%593,692
Dec 17, 20252,024.902,036.602,004.902,014.902,014.90-0.43%285,130
Dec 16, 20252,070.002,077.002,015.102,023.602,023.60-2.14%237,245
Dec 15, 20252,079.802,079.802,041.502,067.802,067.80-0.35%407,293
Dec 12, 20252,045.002,081.502,038.402,075.102,075.101.94%481,256
Dec 11, 20252,013.902,046.802,000.002,035.602,035.601.06%225,728
Dec 10, 20252,041.002,049.202,001.002,014.302,014.30-1.40%359,878
Dec 9, 20251,970.002,051.401,952.002,043.002,043.003.44%1,296,198
Dec 8, 20252,086.002,092.701,950.101,975.101,975.10-5.15%1,035,902
Dec 5, 20252,080.002,117.002,062.802,082.402,082.400.13%494,250
Dec 4, 20252,078.802,103.002,056.002,079.602,079.600.57%361,891
Dec 3, 20252,091.002,097.702,057.702,067.802,067.80-1.43%290,444
Dec 2, 20252,087.502,109.702,081.502,097.702,097.700.06%392,005
Dec 1, 20252,123.002,127.902,074.902,096.502,096.50-0.86%310,613
Nov 28, 20252,106.202,129.002,095.002,114.602,114.600.87%293,364
Nov 27, 20252,114.402,119.802,086.702,096.302,096.30-0.86%287,748
Nov 26, 20252,085.002,118.702,080.602,114.402,114.400.97%427,311
Nov 25, 20252,046.402,099.902,026.002,094.002,094.002.33%471,585
Nov 24, 20252,090.902,097.302,036.002,046.402,046.40-2.13%741,236
Nov 21, 20252,132.902,141.302,080.002,090.902,090.90-1.55%597,759
Nov 20, 20252,144.002,152.802,113.002,123.802,123.80-0.31%361,185
Nov 19, 20252,145.002,149.702,111.002,130.402,130.40-0.95%368,577
Nov 18, 20252,181.602,184.602,146.002,150.802,150.80-1.55%324,330
Nov 17, 20252,214.802,218.002,177.102,184.602,184.60-0.51%320,144
Nov 14, 20252,205.802,218.502,176.002,195.802,195.80-0.47%272,597
Nov 13, 20252,193.802,233.402,187.102,206.102,206.100.56%556,709
Nov 12, 20252,169.402,210.002,167.802,193.802,193.801.64%341,974
Nov 11, 20252,171.002,184.702,136.002,158.502,158.50-0.42%326,579
Nov 10, 20252,140.002,182.002,131.102,167.702,167.701.17%276,221
Nov 7, 20252,193.602,196.102,136.402,142.702,142.70-2.32%591,444
Nov 6, 20252,300.002,312.702,186.602,193.702,193.70-4.34%1,250,187
Nov 4, 20252,304.002,327.402,286.302,293.202,293.20-0.62%401,283
Nov 3, 20252,281.002,330.002,281.002,307.502,307.500.85%340,421
Oct 31, 20252,298.902,339.002,282.202,288.002,288.00-0.47%393,082
Oct 30, 20252,300.002,311.502,275.002,298.902,298.90-0.54%475,090
Oct 29, 20252,312.802,325.602,276.302,311.302,311.300.64%631,257
Oct 28, 20252,324.002,330.002,275.302,296.602,296.60-1.02%394,259
Oct 27, 20252,315.002,352.002,306.702,320.302,320.301.42%949,508
Oct 24, 20252,280.002,310.002,263.502,287.802,287.800.39%400,122
Oct 23, 20252,290.002,333.902,270.002,278.802,278.80-0.64%631,108
Oct 21, 20252,309.802,325.002,279.802,293.502,293.500.07%191,493
Oct 20, 20252,239.902,297.002,231.002,291.802,291.802.49%742,740
Oct 17, 20252,206.002,264.002,182.402,236.202,236.201.40%1,377,946
Oct 16, 20252,146.202,213.802,135.602,205.302,205.303.26%1,296,605
Oct 15, 20252,067.602,145.002,067.402,135.602,135.603.80%1,019,818
Oct 14, 20252,100.102,105.002,052.002,057.402,057.40-1.88%311,350