Skip to main content
logo
Godrej Properties Limited (BOM:533150)
India flag India · Delayed Price · Currency is INR
2,038.20
+40.40 (2.02%)
At close: Sep 15, 2025

Godrej Properties Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 20252,086.352,105.002,074.102,087.602,087.600.27%29,644
Sep 17, 20252,074.552,086.952,061.002,081.952,081.951.01%28,552
Sep 16, 20252,043.002,071.202,028.452,061.152,061.151.13%19,564
Sep 15, 20252,027.852,062.901,968.002,038.202,038.202.02%33,726
Sep 12, 20251,999.002,013.001,987.501,997.801,997.800.25%12,548
Sep 11, 20252,000.002,020.151,981.351,992.751,992.750.16%33,728
Sep 10, 20251,969.352,001.101,945.901,989.501,989.502.03%26,997
Sep 9, 20251,974.951,974.951,947.401,949.901,949.90-0.67%8,305
Sep 8, 20252,000.852,000.851,960.301,963.151,963.150.04%10,627
Sep 5, 20252,005.102,020.351,943.701,962.351,962.35-1.95%20,080
Sep 4, 20252,025.202,058.501,998.202,001.402,001.40-0.52%24,287
Sep 3, 20251,999.952,018.001,972.152,011.902,011.901.70%34,749
Sep 2, 20251,968.952,000.401,957.501,978.301,978.301.31%16,364
Sep 1, 20251,946.201,959.451,938.301,952.701,952.700.32%19,223
Aug 29, 20252,014.952,014.951,941.051,946.551,946.55-1.81%27,351
Aug 28, 20251,995.202,013.701,964.751,982.451,982.45-1.25%22,256
Aug 26, 20252,084.302,084.302,000.002,007.502,007.50-3.00%18,508
Aug 25, 20252,077.952,094.752,065.002,069.652,069.650.84%11,779
Aug 22, 20252,066.802,067.952,040.902,052.452,052.45-0.08%12,900
Aug 21, 20252,119.952,119.952,044.952,054.052,054.050.63%30,338
Aug 20, 20252,010.052,047.102,002.502,041.102,041.101.65%13,736
Aug 19, 20252,004.252,014.501,977.102,007.902,007.900.25%16,021
Aug 18, 20251,975.852,036.001,953.802,002.852,002.853.42%32,817
Aug 14, 20251,964.101,971.301,935.001,936.701,936.70-1.17%7,677
Aug 13, 20251,963.301,976.301,946.751,959.601,959.600.70%31,793
Aug 12, 20252,001.752,001.751,939.801,946.001,946.00-2.19%20,344
Aug 11, 20251,981.751,996.151,967.001,989.601,989.600.82%45,513
Aug 8, 20252,053.902,070.051,967.001,973.401,973.40-3.72%27,917
Aug 7, 20252,035.052,063.502,009.502,049.752,049.75-0.56%8,391
Aug 6, 20252,088.052,112.302,055.002,061.302,061.30-2.53%7,086
Aug 5, 20252,106.452,119.602,075.502,114.752,114.750.77%21,845
Aug 4, 20252,049.252,107.052,041.052,098.552,098.552.41%12,389
Aug 1, 20252,110.552,122.002,042.252,049.252,049.25-2.54%67,220
Jul 31, 20252,101.552,120.502,091.602,102.752,102.75-1.27%13,613
Jul 30, 20252,175.602,175.602,120.002,129.702,129.70-1.16%7,916
Jul 29, 20252,117.102,166.552,105.002,154.602,154.601.83%44,698
Jul 28, 20252,221.002,222.502,106.002,115.802,115.80-5.30%311,016
Jul 25, 20252,300.102,300.152,225.802,234.202,234.20-3.37%23,562
Jul 24, 20252,316.352,339.452,306.152,312.202,312.20-0.52%80,738
Jul 23, 20252,361.002,362.102,298.902,324.252,324.25-1.64%17,099
Jul 22, 20252,410.652,410.652,352.002,363.052,363.05-1.68%6,955
Jul 21, 20252,363.802,407.002,355.102,403.402,403.401.69%15,310
Jul 18, 20252,358.502,368.802,332.102,363.552,363.551.10%211,494
Jul 17, 20252,314.902,348.952,293.002,337.802,337.802.12%57,323
Jul 16, 20252,289.152,300.002,260.002,289.352,289.350.77%17,953
Jul 15, 20252,267.952,302.202,242.702,271.802,271.800.62%21,141
Jul 14, 20252,201.052,268.452,191.902,257.802,257.802.45%10,148
Jul 11, 20252,254.802,262.052,197.152,203.802,203.80-2.26%9,079
Jul 10, 20252,255.002,277.302,231.602,254.802,254.800.02%8,264
Jul 9, 20252,285.002,285.002,243.352,254.452,254.45-2.43%34,859