G. G. Dandekar Properties Limited (BOM:505250)
India · Delayed Price · Currency is INR 61.99
-1.00 (-1.59%)
At close: May 29, 2026
G. G. Dandekar Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 30, 2026 | 52.25 | 52.25 | 46.50 | 48.01 | 48.01 | -8.19% | 4,606 |
| Mar 27, 2026 | 50.60 | 56.99 | 50.60 | 52.29 | 52.29 | -9.06% | 1,499 |
| Mar 25, 2026 | 58.25 | 58.25 | 54.00 | 57.50 | 57.50 | -1.29% | 4,031 |
| Mar 24, 2026 | 59.70 | 59.70 | 58.00 | 58.25 | 58.25 | -2.43% | 1,491 |
| Mar 23, 2026 | 58.30 | 59.70 | 53.27 | 59.70 | 59.70 | 0.86% | 1,314 |
| Mar 20, 2026 | 60.90 | 60.90 | 59.15 | 59.19 | 59.19 | -0.35% | 3,716 |
| Mar 19, 2026 | 60.70 | 61.80 | 57.31 | 59.40 | 59.40 | -0.17% | 4,545 |
| Mar 18, 2026 | 60.00 | 60.50 | 59.30 | 59.50 | 59.50 | -2.43% | 2,381 |
| Mar 17, 2026 | 60.00 | 61.34 | 60.00 | 60.98 | 60.98 | 1.09% | 15,503 |
| Mar 16, 2026 | 64.00 | 64.00 | 60.30 | 60.32 | 60.32 | -7.20% | 2,594 |
| Mar 13, 2026 | 63.45 | 67.00 | 63.45 | 65.00 | 65.00 | - | 2,842 |
| Mar 12, 2026 | 65.00 | 65.00 | 63.45 | 65.00 | 65.00 | -2.91% | 4,710 |
| Mar 10, 2026 | 65.00 | 66.95 | 65.00 | 66.95 | 66.95 | 4.12% | 510 |
| Mar 9, 2026 | 68.45 | 68.45 | 64.30 | 64.30 | 64.30 | -4.67% | 866 |