G. G. Dandekar Properties Limited (BOM:505250)
India · Delayed Price · Currency is INR 66.40
-0.59 (-0.88%)
At close: Jun 19, 2026
G. G. Dandekar Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 8, 2026 | 65.99 | 68.00 | 61.11 | 63.24 | 63.24 | -2.26% | 2,539 |
| Jun 5, 2026 | 65.00 | 65.00 | 60.70 | 64.70 | 64.70 | 6.07% | 1,724 |
| Jun 4, 2026 | 62.00 | 62.94 | 60.71 | 61.00 | 61.00 | 1.96% | 905 |
| Jun 3, 2026 | 62.15 | 62.15 | 58.50 | 59.83 | 59.83 | -3.73% | 784 |
| Jun 2, 2026 | 61.00 | 62.15 | 60.00 | 62.15 | 62.15 | 1.89% | 131 |
| Jun 1, 2026 | 61.50 | 61.98 | 60.00 | 61.00 | 61.00 | -1.60% | 837 |
| May 29, 2026 | 62.00 | 62.97 | 58.60 | 61.99 | 61.99 | -1.59% | 528 |
| May 27, 2026 | 60.50 | 62.99 | 60.49 | 62.99 | 62.99 | 3.52% | 442 |
| May 26, 2026 | 62.00 | 62.00 | 57.10 | 60.85 | 60.85 | 1.42% | 431 |
| May 25, 2026 | 60.00 | 61.00 | 58.00 | 60.00 | 60.00 | 0.02% | 672 |
| May 22, 2026 | 60.00 | 60.00 | 58.00 | 59.99 | 59.99 | -2.46% | 585 |
| May 21, 2026 | 60.20 | 61.50 | 58.60 | 61.50 | 61.50 | 2.38% | 60 |
| May 20, 2026 | 60.10 | 62.99 | 60.05 | 60.07 | 60.07 | -0.05% | 972 |
| May 19, 2026 | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | - | 403 |
| May 18, 2026 | 61.00 | 61.89 | 60.10 | 60.10 | 60.10 | -0.35% | 352 |
| May 15, 2026 | 61.00 | 62.00 | 60.15 | 60.31 | 60.31 | 3.82% | 74 |
| May 14, 2026 | 61.80 | 62.00 | 58.01 | 58.09 | 58.09 | -3.23% | 1,768 |
| May 13, 2026 | 65.75 | 65.75 | 58.60 | 60.03 | 60.03 | -14.12% | 16,188 |
| May 12, 2026 | 68.00 | 69.90 | 68.00 | 69.90 | 69.90 | 2.04% | 223 |
| May 11, 2026 | 69.00 | 69.00 | 66.00 | 68.50 | 68.50 | -1.97% | 808 |
| May 8, 2026 | 69.88 | 69.88 | 69.88 | 69.88 | 69.88 | -0.01% | 95 |
| May 7, 2026 | 68.97 | 70.00 | 68.97 | 69.89 | 69.89 | 1.33% | 258 |
| May 6, 2026 | 69.00 | 69.00 | 67.70 | 68.97 | 68.97 | 2.94% | 209 |
| May 5, 2026 | 67.00 | 69.00 | 67.00 | 67.00 | 67.00 | 0.37% | 762 |
| May 4, 2026 | 63.00 | 67.50 | 63.00 | 66.75 | 66.75 | 0.75% | 31 |
| Apr 30, 2026 | 64.70 | 66.25 | 64.70 | 66.25 | 66.25 | 2.40% | 5 |
| Apr 29, 2026 | 64.18 | 65.50 | 62.22 | 64.70 | 64.70 | 0.31% | 528 |
| Apr 28, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - | 13 |
| Apr 27, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - | 89 |
| Apr 24, 2026 | 65.00 | 65.00 | 64.50 | 64.50 | 64.50 | -0.11% | 26 |
| Apr 23, 2026 | 62.35 | 66.00 | 61.00 | 64.57 | 64.57 | 3.38% | 956 |
| Apr 22, 2026 | 61.10 | 64.99 | 61.10 | 62.46 | 62.46 | -2.41% | 217 |
| Apr 21, 2026 | 64.39 | 64.39 | 63.99 | 64.00 | 64.00 | 2.32% | 128 |
| Apr 20, 2026 | 62.12 | 62.55 | 62.12 | 62.55 | 62.55 | 0.69% | 2 |
| Apr 16, 2026 | 64.99 | 64.99 | 62.05 | 62.12 | 62.12 | -1.71% | 1,285 |
| Apr 15, 2026 | 64.80 | 64.80 | 61.31 | 63.20 | 63.20 | -2.59% | 458 |
| Apr 10, 2026 | 64.90 | 64.90 | 62.00 | 64.88 | 64.88 | 8.24% | 1,201 |
| Apr 9, 2026 | 60.14 | 60.42 | 59.94 | 59.94 | 59.94 | -0.33% | 374 |
| Apr 8, 2026 | 55.00 | 60.49 | 55.00 | 60.14 | 60.14 | 18.15% | 1,117 |
| Apr 6, 2026 | 50.99 | 51.00 | 49.00 | 50.90 | 50.90 | -0.18% | 562 |
| Apr 2, 2026 | 48.30 | 50.99 | 47.00 | 50.99 | 50.99 | -0.99% | 598 |
| Apr 1, 2026 | 52.00 | 53.00 | 51.50 | 51.50 | 51.50 | 7.27% | 512 |