Godrej Properties Limited (BOM:533150)
India · Delayed Price · Currency is INR 1,504.60
-60.15 (-3.84%)
At close: Mar 27, 2026
BOM:533150 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 1,546.30 | 1,602.00 | 1,546.30 | 1,564.75 | 1,564.75 | 1.56% | 46,776 |
| Mar 24, 2026 | 1,527.80 | 1,560.30 | 1,518.15 | 1,540.75 | 1,540.75 | 2.93% | 16,163 |
| Mar 23, 2026 | 1,525.30 | 1,525.85 | 1,486.10 | 1,496.85 | 1,496.85 | -3.55% | 46,182 |
| Mar 20, 2026 | 1,581.85 | 1,603.65 | 1,543.40 | 1,552.00 | 1,552.00 | 0.04% | 21,789 |
| Mar 19, 2026 | 1,610.25 | 1,612.30 | 1,541.70 | 1,551.40 | 1,551.40 | -5.56% | 28,078 |
| Mar 18, 2026 | 1,592.05 | 1,666.00 | 1,582.30 | 1,642.70 | 1,642.70 | 3.66% | 39,236 |
| Mar 17, 2026 | 1,565.20 | 1,595.00 | 1,547.70 | 1,584.75 | 1,584.75 | 1.54% | 22,407 |
| Mar 16, 2026 | 1,582.45 | 1,591.80 | 1,542.45 | 1,560.75 | 1,560.75 | -0.76% | 40,489 |
| Mar 13, 2026 | 1,609.10 | 1,609.10 | 1,567.90 | 1,572.75 | 1,572.75 | -2.59% | 38,786 |
| Mar 12, 2026 | 1,645.00 | 1,645.00 | 1,601.00 | 1,614.65 | 1,614.65 | -2.15% | 16,583 |
| Mar 11, 2026 | 1,680.85 | 1,696.50 | 1,645.00 | 1,650.15 | 1,650.15 | -1.66% | 111,770 |
| Mar 10, 2026 | 1,651.55 | 1,688.40 | 1,649.35 | 1,678.00 | 1,678.00 | 2.02% | 723,216 |
| Mar 9, 2026 | 1,600.05 | 1,650.25 | 1,593.75 | 1,644.70 | 1,644.70 | -1.37% | 34,049 |
| 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 |