Skip to main content
logo
Godrej Properties Limited (BOM:533150)
India flag India · Delayed Price · Currency is INR
2,032.80
-39.95 (-1.93%)
At close: Oct 8, 2025

Godrej Properties Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 23, 20252,105.002,114.952,086.402,104.252,104.250.06%19,153
Sep 22, 20252,147.002,153.402,092.002,103.002,103.00-1.96%14,163
Sep 19, 20252,089.102,147.002,080.452,145.102,145.102.75%46,974
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