G. G. Dandekar Properties Limited (BOM:505250)
India · Delayed Price · Currency is INR 71.50
+0.75 (1.06%)
At close: Nov 13, 2026
G. G. Dandekar Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 74.00 | 74.28 | 71.50 | 71.50 | 71.50 | 1.06% | 381 |
| Nov 12, 2026 | 70.75 | 70.75 | 70.75 | 70.75 | 70.75 | -4.39% | 5 |
| Nov 11, 2026 | 72.05 | 74.00 | 69.15 | 74.00 | 74.00 | 2.05% | 1,248 |
| Nov 9, 2026 | 78.00 | 78.00 | 72.51 | 72.51 | 72.51 | -4.72% | 50 |
| Nov 8, 2026 | 68.90 | 76.11 | 68.90 | 76.10 | 76.10 | 4.97% | 1,084 |
| Nov 6, 2026 | 70.00 | 76.20 | 70.00 | 72.50 | 72.50 | -0.14% | 1,067 |
| Nov 4, 2026 | 70.91 | 76.16 | 70.91 | 72.60 | 72.60 | 0.08% | 734 |
| Nov 3, 2026 | 71.75 | 75.75 | 71.75 | 72.54 | 72.54 | -3.60% | 37 |
| Nov 2, 2026 | 71.50 | 75.25 | 71.50 | 75.25 | 75.25 | 4.81% | 2 |
| Oct 30, 2026 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | -2.54% | 3 |
| Oct 29, 2026 | 71.64 | 75.00 | 71.00 | 73.67 | 73.67 | 2.83% | 144 |
| Oct 28, 2026 | 71.64 | 71.64 | 71.64 | 71.64 | 71.64 | -0.50% | 100 |
| Oct 26, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -2.70% | 200 |
| Oct 23, 2026 | 74.10 | 74.10 | 74.00 | 74.00 | 74.00 | -1.33% | 176 |
| Oct 22, 2026 | 76.00 | 76.00 | 75.00 | 75.00 | 75.00 | 0.47% | 378 |
| Oct 21, 2026 | 77.60 | 77.60 | 74.50 | 74.65 | 74.65 | -3.80% | 1,266 |
| Oct 19, 2026 | 75.10 | 77.70 | 75.00 | 77.60 | 77.60 | 4.85% | 275 |
| Oct 16, 2026 | 74.00 | 74.01 | 74.00 | 74.01 | 74.01 | -3.88% | 311 |
| Oct 15, 2026 | 77.70 | 77.70 | 74.00 | 77.00 | 77.00 | 4.05% | 632 |
| Oct 14, 2026 | 74.01 | 75.00 | 74.00 | 74.00 | 74.00 | -3.27% | 195 |
| Oct 13, 2026 | 77.55 | 78.00 | 76.50 | 76.50 | 76.50 | -1.34% | 184 |
| Oct 12, 2026 | 78.50 | 78.50 | 77.50 | 77.54 | 77.54 | -4.86% | 555 |
| Oct 9, 2026 | 78.85 | 81.68 | 77.00 | 81.50 | 81.50 | 3.15% | 754 |
| Oct 8, 2026 | 79.01 | 79.01 | 79.01 | 79.01 | 79.01 | -4.81% | 1,100 |
| Oct 7, 2026 | 82.90 | 83.00 | 82.90 | 83.00 | 83.00 | 3.41% | 141 |
| Oct 6, 2026 | 77.00 | 82.40 | 77.00 | 80.26 | 80.26 | -0.91% | 215 |
| Oct 5, 2026 | 82.00 | 82.00 | 77.00 | 81.00 | 81.00 | -3.98% | 878 |
| Oct 1, 2026 | 85.88 | 85.88 | 76.31 | 84.36 | 84.36 | 0.19% | 271 |
| Sep 30, 2026 | 75.05 | 85.50 | 72.85 | 84.20 | 84.20 | 5.51% | 3,506 |
| Sep 29, 2026 | 71.00 | 80.00 | 71.00 | 79.80 | 79.80 | 11.69% | 3,784 |
| Sep 28, 2026 | 71.45 | 71.50 | 71.45 | 71.45 | 71.45 | 2.00% | 335 |
| Sep 25, 2026 | 68.70 | 70.10 | 68.70 | 70.05 | 70.05 | -0.07% | 701 |
| Sep 23, 2026 | 75.10 | 75.10 | 70.10 | 70.10 | 70.10 | 0.86% | 4,000 |
| Sep 22, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - | 25 |
| Sep 21, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | 0.72% | 20 |
| Sep 17, 2026 | 70.00 | 70.00 | 69.00 | 69.00 | 69.00 | -2.47% | 22 |
| Sep 16, 2026 | 74.45 | 74.50 | 70.75 | 70.75 | 70.75 | 0.21% | 778 |
| Sep 15, 2026 | 70.51 | 70.60 | 70.51 | 70.60 | 70.60 | -1.26% | 101 |
| Sep 11, 2026 | 74.50 | 75.00 | 71.50 | 71.50 | 71.50 | - | 2,146 |
| Sep 10, 2026 | 70.50 | 74.95 | 70.50 | 71.50 | 71.50 | 1.13% | 1,336 |
| Sep 7, 2026 | 75.70 | 75.70 | 70.70 | 70.70 | 70.70 | -5.29% | 150 |
| Sep 4, 2026 | 74.83 | 74.83 | 74.00 | 74.65 | 74.65 | 1.19% | 13 |
| Sep 3, 2026 | 73.95 | 74.00 | 70.40 | 73.77 | 73.77 | -0.11% | 862 |
| Sep 2, 2026 | 73.80 | 73.85 | 71.00 | 73.85 | 73.85 | 5.42% | 337 |
| Sep 1, 2026 | 69.50 | 70.05 | 69.50 | 70.05 | 70.05 | 0.94% | 1,606 |
| Aug 31, 2026 | 70.00 | 70.00 | 68.55 | 69.40 | 69.40 | -1.00% | 255 |
| Aug 28, 2026 | 70.60 | 73.00 | 70.00 | 70.10 | 70.10 | -0.57% | 989 |
| Aug 26, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 0.71% | 10 |
| Aug 25, 2026 | 68.00 | 73.48 | 68.00 | 70.00 | 70.00 | -0.92% | 691 |
| Aug 24, 2026 | 70.40 | 72.00 | 70.40 | 70.65 | 70.65 | -1.12% | 3,122 |