G. G. Dandekar Properties Limited (BOM:505250)
India · Delayed Price · Currency is INR 71.45
-2.77 (-3.73%)
At close: Aug 21, 2026
G. G. Dandekar Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 70.25 | 72.00 | 70.25 | 71.45 | 71.45 | -3.73% | 154 |
| Aug 20, 2026 | 70.00 | 74.22 | 70.00 | 74.22 | 74.22 | 5.28% | 205 |
| Aug 18, 2026 | 74.65 | 74.66 | 70.20 | 70.50 | 70.50 | -4.33% | 2,150 |
| Aug 17, 2026 | 76.00 | 76.00 | 73.00 | 73.69 | 73.69 | 6.80% | 362 |
| Aug 14, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -7.12% | 1 |
| Aug 13, 2026 | 73.99 | 74.29 | 73.99 | 74.29 | 74.29 | 5.96% | 432 |
| Aug 12, 2026 | 70.10 | 70.11 | 70.10 | 70.11 | 70.11 | -3.96% | 504 |
| Aug 11, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -0.41% | 800 |
| Aug 10, 2026 | 73.70 | 73.70 | 72.23 | 73.30 | 73.30 | -0.88% | 852 |
| Aug 7, 2026 | 71.01 | 73.95 | 71.01 | 73.95 | 73.95 | 4.14% | 65 |
| Aug 6, 2026 | 72.01 | 72.01 | 70.05 | 71.01 | 71.01 | -1.39% | 3,291 |
| Aug 5, 2026 | 72.01 | 72.01 | 72.01 | 72.01 | 72.01 | 1.41% | 230 |
| Aug 4, 2026 | 72.00 | 74.80 | 71.01 | 71.01 | 71.01 | 6.89% | 2,446 |
| Aug 3, 2026 | 68.00 | 73.92 | 65.00 | 66.43 | 66.43 | -4.07% | 3,530 |
| Jul 31, 2026 | 73.00 | 74.64 | 69.25 | 69.25 | 69.25 | -1.65% | 1,157 |
| Jul 30, 2026 | 74.95 | 75.00 | 70.00 | 70.41 | 70.41 | -4.35% | 2,317 |
| Jul 29, 2026 | 77.50 | 77.50 | 71.61 | 73.61 | 73.61 | -6.76% | 7,144 |
| Jul 28, 2026 | 77.00 | 81.15 | 73.00 | 78.95 | 78.95 | 2.53% | 514 |
| Jul 27, 2026 | 88.00 | 88.00 | 72.60 | 77.00 | 77.00 | - | 2,385 |
| Jul 24, 2026 | 75.00 | 77.00 | 70.65 | 77.00 | 77.00 | 2.53% | 1,133 |
| Jul 23, 2026 | 78.00 | 79.45 | 70.01 | 75.10 | 75.10 | -1.21% | 781 |
| Jul 22, 2026 | 78.00 | 78.80 | 75.80 | 76.02 | 76.02 | -0.16% | 567 |
| Jul 21, 2026 | 75.75 | 79.00 | 74.01 | 76.14 | 76.14 | -2.40% | 1,045 |
| Jul 20, 2026 | 81.77 | 81.77 | 77.80 | 78.01 | 78.01 | -4.59% | 413 |
| Jul 17, 2026 | 81.99 | 82.00 | 78.50 | 81.76 | 81.76 | 0.23% | 1,446 |
| Jul 16, 2026 | 82.55 | 82.59 | 81.00 | 81.57 | 81.57 | 0.72% | 456 |
| Jul 15, 2026 | 80.00 | 80.99 | 78.00 | 80.99 | 80.99 | 5.11% | 542 |
| Jul 14, 2026 | 79.86 | 80.00 | 77.05 | 77.05 | 77.05 | -3.52% | 1,564 |
| Jul 13, 2026 | 80.84 | 81.23 | 75.60 | 79.86 | 79.86 | -1.22% | 1,705 |
| Jul 10, 2026 | 79.00 | 85.98 | 79.00 | 80.85 | 80.85 | 5.08% | 6,473 |
| Jul 9, 2026 | 70.30 | 77.99 | 69.89 | 76.94 | 76.94 | 12.06% | 9,063 |
| Jul 8, 2026 | 65.00 | 74.00 | 64.52 | 68.66 | 68.66 | 6.37% | 10,362 |
| Jul 7, 2026 | 65.31 | 67.50 | 64.55 | 64.55 | 64.55 | -1.15% | 228 |
| Jul 6, 2026 | 66.00 | 66.00 | 65.30 | 65.30 | 65.30 | 0.45% | 91 |
| Jul 2, 2026 | 65.50 | 65.50 | 65.00 | 65.01 | 65.01 | 0.03% | 70 |
| Jul 1, 2026 | 65.00 | 65.00 | 64.51 | 64.99 | 64.99 | -0.02% | 950 |
| Jun 30, 2026 | 65.00 | 67.39 | 64.56 | 65.00 | 65.00 | 1.37% | 219 |
| Jun 29, 2026 | 65.65 | 66.10 | 64.11 | 64.12 | 64.12 | -5.57% | 1,027 |
| Jun 25, 2026 | 66.00 | 67.98 | 64.62 | 67.90 | 67.90 | 2.88% | 374 |
| Jun 24, 2026 | 64.70 | 68.99 | 64.50 | 66.00 | 66.00 | 2.71% | 1,139 |
| Jun 23, 2026 | 64.71 | 65.01 | 64.26 | 64.26 | 64.26 | -0.42% | 101 |
| Jun 22, 2026 | 62.51 | 69.99 | 62.51 | 64.53 | 64.53 | -2.82% | 7,469 |
| Jun 19, 2026 | 66.50 | 66.50 | 66.40 | 66.40 | 66.40 | -0.88% | 236 |
| Jun 18, 2026 | 67.00 | 67.00 | 66.99 | 66.99 | 66.99 | -2.49% | 4 |
| Jun 17, 2026 | 65.00 | 69.98 | 64.00 | 68.70 | 68.70 | 7.34% | 251 |
| Jun 16, 2026 | 65.30 | 65.30 | 64.00 | 64.00 | 64.00 | -0.47% | 20 |
| Jun 15, 2026 | 64.60 | 68.68 | 64.30 | 64.30 | 64.30 | -0.31% | 842 |
| Jun 11, 2026 | 68.90 | 68.90 | 63.30 | 64.50 | 64.50 | -4.67% | 286 |
| Jun 10, 2026 | 65.30 | 67.83 | 64.25 | 67.66 | 67.66 | 7.72% | 378 |
| Jun 9, 2026 | 65.00 | 67.00 | 62.81 | 62.81 | 62.81 | -0.68% | 1,355 |