Skip to main content
logo
Godrej Properties Limited (BOM:533150)
India flag India · Delayed Price · Currency is INR
2,080.25
+12.35 (0.60%)
At close: Dec 4, 2025

Godrej Properties Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,072.452,118.502,061.502,082.252,082.250.10%17,939
Dec 4, 20252,069.702,100.002,066.402,080.252,080.250.60%16,611
Dec 3, 20252,096.702,096.702,056.552,067.902,067.90-1.43%18,893
Dec 2, 20252,090.202,116.502,085.952,098.002,098.000.10%12,063
Dec 1, 20252,128.952,128.952,073.652,095.952,095.95-0.83%10,840
Nov 28, 20252,099.652,121.302,095.002,113.552,113.550.80%17,859
Nov 27, 20252,129.552,129.552,087.702,096.702,096.70-0.81%10,050
Nov 26, 20252,124.752,124.752,081.902,113.752,113.751.01%21,714
Nov 25, 20252,045.752,099.902,033.002,092.702,092.702.36%13,649
Nov 24, 20252,086.052,095.102,036.502,044.452,044.45-2.15%20,219
Nov 21, 20252,138.252,138.252,080.002,089.452,089.45-1.57%28,546
Nov 20, 20252,168.152,168.152,112.752,122.752,122.75-0.35%10,636
Nov 19, 20252,178.552,178.552,111.002,130.302,130.30-0.96%16,046
Nov 18, 20252,170.152,182.802,146.502,150.852,150.85-1.74%11,230
Nov 17, 20252,203.152,216.102,178.052,189.002,189.00-0.53%14,983
Nov 14, 20252,218.902,219.052,178.802,200.752,200.75-0.15%5,741
Nov 13, 20252,183.102,233.002,183.102,204.002,204.000.44%13,937
Nov 12, 20252,160.152,210.002,160.152,194.252,194.251.62%10,752
Nov 11, 20252,171.502,171.502,137.002,159.202,159.20-0.41%10,004
Nov 10, 20252,110.702,182.002,110.702,168.002,168.001.13%30,982
Nov 7, 20252,190.302,202.152,139.002,143.702,143.70-2.30%28,968
Nov 6, 20252,336.752,336.752,186.002,194.252,194.25-4.28%43,754
Nov 4, 20252,308.002,328.202,288.652,292.402,292.40-0.72%21,283
Nov 3, 20252,288.002,330.002,281.052,309.102,309.100.84%14,235
Oct 31, 20252,282.052,338.552,282.052,289.902,289.90-0.42%16,856
Oct 30, 20252,281.402,308.052,277.002,299.552,299.55-0.47%14,403
Oct 29, 20252,300.002,324.902,276.152,310.402,310.400.63%21,281
Oct 28, 20252,328.252,328.252,275.902,295.852,295.85-1.07%20,255
Oct 27, 20252,304.052,351.602,304.052,320.652,320.651.46%25,641
Oct 24, 20252,278.002,311.352,264.352,287.352,287.350.43%9,360
Oct 23, 20252,298.002,333.302,270.002,277.502,277.50-0.62%14,599
Oct 21, 20252,301.052,324.002,280.002,291.752,291.750.09%9,497
Oct 20, 20252,240.052,297.202,230.302,289.602,289.602.38%39,782
Oct 17, 20252,209.252,264.352,184.052,236.302,236.301.44%28,896
Oct 16, 20252,158.852,213.002,136.402,204.502,204.503.26%40,549
Oct 15, 20252,069.002,145.352,069.002,134.952,134.953.70%63,213
Oct 14, 20252,095.502,105.302,052.202,058.802,058.80-1.71%6,401
Oct 13, 20252,090.002,104.252,052.852,094.552,094.550.11%19,883
Oct 10, 20252,054.052,102.002,037.002,092.152,092.153.02%25,183
Oct 9, 20252,020.952,070.602,008.002,030.902,030.90-0.09%13,209
Oct 8, 20252,077.002,082.852,027.002,032.802,032.80-1.93%10,220
Oct 7, 20252,039.202,075.002,032.252,072.752,072.750.78%17,249
Oct 6, 20252,025.552,060.002,024.802,056.752,056.751.15%13,419
Oct 3, 20252,060.802,060.802,020.102,033.452,033.450.13%12,140
Oct 1, 20251,989.552,035.001,985.002,030.852,030.853.08%25,651
Sep 30, 20252,001.652,006.801,960.001,970.151,970.15-1.38%11,817
Sep 29, 20251,975.002,017.051,975.001,997.801,997.802.08%13,504
Sep 26, 20251,973.601,987.551,949.051,957.151,957.15-0.54%19,891
Sep 25, 20252,038.602,038.601,960.101,967.751,967.75-2.54%23,406
Sep 24, 20252,124.952,124.952,011.502,018.952,018.95-4.05%31,931