G. G. Dandekar Properties Limited (BOM:505250)
India · Delayed Price · Currency is INR 84.36
+0.16 (0.19%)
At close: Oct 1, 2026
G. G. Dandekar Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |