Godrej Properties Limited (BOM:533150)
India · Delayed Price · Currency is INR 1,667.60
-76.50 (-4.39%)
At close: Mar 6, 2026
Godrej Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,744.20 | 1,752.10 | 1,660.40 | 1,667.60 | 1,667.60 | -4.39% | 39,503 |
| Mar 5, 2026 | 1,710.90 | 1,775.00 | 1,685.40 | 1,744.10 | 1,744.10 | 3.10% | 33,892 |
| Mar 4, 2026 | 1,690.60 | 1,700.30 | 1,647.00 | 1,691.65 | 1,691.65 | -2.42% | 65,338 |
| Mar 2, 2026 | 1,693.95 | 1,738.45 | 1,670.00 | 1,733.55 | 1,733.55 | 0.24% | 27,938 |
| Feb 27, 2026 | 1,816.95 | 1,816.95 | 1,725.00 | 1,729.35 | 1,729.35 | -3.74% | 11,755 |
| Feb 26, 2026 | 1,700.20 | 1,808.00 | 1,700.20 | 1,796.55 | 1,796.55 | -0.19% | 28,913 |
| Feb 25, 2026 | 1,781.35 | 1,818.40 | 1,781.20 | 1,799.95 | 1,799.95 | 1.59% | 395,203 |
| Feb 24, 2026 | 1,820.05 | 1,831.00 | 1,749.15 | 1,771.75 | 1,771.75 | -3.32% | 31,534 |
| Feb 23, 2026 | 1,826.15 | 1,854.35 | 1,794.15 | 1,832.60 | 1,832.60 | 0.40% | 15,632 |
| Feb 20, 2026 | 1,824.55 | 1,834.20 | 1,790.40 | 1,825.35 | 1,825.35 | 0.35% | 19,497 |
| Feb 19, 2026 | 1,878.00 | 1,882.70 | 1,808.05 | 1,819.00 | 1,819.00 | -3.07% | 37,443 |
| Feb 18, 2026 | 1,850.00 | 1,894.00 | 1,841.00 | 1,876.70 | 1,876.70 | 1.66% | 191,892 |
| Feb 17, 2026 | 1,821.10 | 1,849.50 | 1,798.70 | 1,846.05 | 1,846.05 | 0.69% | 51,257 |
| Feb 16, 2026 | 1,784.20 | 1,840.90 | 1,784.20 | 1,833.45 | 1,833.45 | 1.35% | 37,176 |
| Feb 13, 2026 | 1,775.00 | 1,817.25 | 1,728.20 | 1,809.10 | 1,809.10 | -0.66% | 468,383 |
| Feb 12, 2026 | 1,852.10 | 1,853.70 | 1,806.45 | 1,821.20 | 1,821.20 | -1.72% | 1,288,846 |
| Feb 11, 2026 | 1,838.95 | 1,856.00 | 1,814.15 | 1,853.05 | 1,853.05 | 1.82% | 30,703 |
| Feb 10, 2026 | 1,803.70 | 1,834.80 | 1,803.70 | 1,819.95 | 1,819.95 | 1.03% | 48,624 |
| Feb 9, 2026 | 1,710.20 | 1,820.80 | 1,710.20 | 1,801.35 | 1,801.35 | 5.98% | 333,310 |
| Feb 6, 2026 | 1,713.35 | 1,725.85 | 1,643.30 | 1,699.70 | 1,699.70 | 0.58% | 57,593 |
| Feb 5, 2026 | 1,715.00 | 1,716.05 | 1,649.60 | 1,689.85 | 1,689.85 | -1.36% | 61,612 |
| Feb 4, 2026 | 1,700.15 | 1,730.95 | 1,661.50 | 1,713.15 | 1,713.15 | 0.85% | 46,661 |
| Feb 3, 2026 | 1,601.30 | 1,726.80 | 1,601.30 | 1,698.75 | 1,698.75 | 8.86% | 170,115 |
| Feb 2, 2026 | 1,509.65 | 1,568.60 | 1,494.40 | 1,560.50 | 1,560.50 | 2.90% | 24,238 |
| Feb 1, 2026 | 1,580.00 | 1,581.05 | 1,476.05 | 1,516.45 | 1,516.45 | -3.84% | 43,189 |
| Jan 30, 2026 | 1,565.50 | 1,587.90 | 1,550.40 | 1,576.95 | 1,576.95 | 0.74% | 53,123 |
| Jan 29, 2026 | 1,577.65 | 1,581.65 | 1,539.00 | 1,565.40 | 1,565.40 | 0.93% | 129,698 |
| Jan 28, 2026 | 1,519.45 | 1,559.10 | 1,509.90 | 1,550.95 | 1,550.95 | 2.23% | 49,062 |
| Jan 27, 2026 | 1,571.85 | 1,571.85 | 1,476.20 | 1,517.10 | 1,517.10 | -1.63% | 122,389 |
| Jan 23, 2026 | 1,646.70 | 1,646.70 | 1,535.00 | 1,542.20 | 1,542.20 | -4.79% | 77,077 |
| Jan 22, 2026 | 1,655.65 | 1,679.95 | 1,604.00 | 1,619.80 | 1,619.80 | -1.42% | 82,669 |
| Jan 21, 2026 | 1,694.75 | 1,706.00 | 1,625.10 | 1,643.15 | 1,643.15 | -3.04% | 73,621 |
| Jan 20, 2026 | 1,800.00 | 1,800.00 | 1,684.10 | 1,694.60 | 1,694.60 | -5.79% | 69,011 |
| Jan 19, 2026 | 1,889.05 | 1,889.05 | 1,789.00 | 1,798.70 | 1,798.70 | -4.78% | 66,710 |
| Jan 16, 2026 | 1,889.05 | 1,939.80 | 1,875.00 | 1,888.95 | 1,888.95 | 0.92% | 43,266 |
| Jan 14, 2026 | 1,878.30 | 1,878.30 | 1,851.00 | 1,871.65 | 1,871.65 | -0.43% | 34,841 |
| Jan 13, 2026 | 1,940.15 | 1,956.00 | 1,857.60 | 1,879.80 | 1,879.80 | -2.64% | 41,267 |
| Jan 12, 2026 | 1,990.00 | 1,996.45 | 1,911.00 | 1,930.75 | 1,930.75 | -3.13% | 41,788 |
| Jan 9, 2026 | 2,091.80 | 2,091.85 | 1,982.50 | 1,993.10 | 1,993.10 | -4.72% | 22,472 |
| Jan 8, 2026 | 2,138.70 | 2,165.30 | 2,086.85 | 2,091.75 | 2,091.75 | -2.22% | 18,504 |
| Jan 7, 2026 | 2,126.30 | 2,151.50 | 2,097.75 | 2,139.35 | 2,139.35 | 0.62% | 10,468 |
| Jan 6, 2026 | 2,132.70 | 2,142.25 | 2,107.10 | 2,126.20 | 2,126.20 | 0.11% | 12,588 |
| Jan 5, 2026 | 2,066.75 | 2,127.85 | 2,058.00 | 2,123.85 | 2,123.85 | 2.67% | 57,679 |
| Jan 2, 2026 | 2,018.95 | 2,072.00 | 2,018.00 | 2,068.70 | 2,068.70 | 2.58% | 33,455 |
| Jan 1, 2026 | 2,006.60 | 2,029.00 | 1,996.15 | 2,016.75 | 2,016.75 | 0.51% | 13,271 |
| Dec 31, 2025 | 1,977.10 | 2,015.80 | 1,977.10 | 2,006.50 | 2,006.50 | 1.49% | 9,177 |
| Dec 30, 2025 | 1,997.10 | 1,997.10 | 1,971.00 | 1,977.05 | 1,977.05 | -1.01% | 5,132 |
| Dec 29, 2025 | 2,002.90 | 2,014.00 | 1,988.85 | 1,997.20 | 1,997.20 | -0.25% | 10,592 |
| Dec 26, 2025 | 2,000.60 | 2,017.50 | 1,995.00 | 2,002.25 | 2,002.25 | -0.12% | 9,974 |
| Dec 24, 2025 | 2,020.00 | 2,043.00 | 2,001.00 | 2,004.65 | 2,004.65 | -0.71% | 21,976 |