G. G. Dandekar Properties Limited (BOM:505250)
India · Delayed Price · Currency is INR 67.45
+1.45 (2.20%)
At close: Mar 6, 2026
G. G. Dandekar Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |