Skip to main content
logo
Godrej Properties Limited (BOM:533150)
India flag India · Delayed Price · Currency is INR
1,542.20
-77.60 (-4.79%)
At close: Jan 23, 2026

Godrej Properties Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 20261,655.651,679.951,604.001,619.801,619.80-1.42%82,669
Jan 21, 20261,694.751,706.001,625.101,643.151,643.15-3.04%73,621
Jan 20, 20261,800.001,800.001,684.101,694.601,694.60-5.79%69,011
Jan 19, 20261,889.051,889.051,789.001,798.701,798.70-4.78%66,710
Jan 16, 20261,889.051,939.801,875.001,888.951,888.950.92%43,266
Jan 14, 20261,878.301,878.301,851.001,871.651,871.65-0.43%34,841
Jan 13, 20261,940.151,956.001,857.601,879.801,879.80-2.64%41,267
Jan 12, 20261,990.001,996.451,911.001,930.751,930.75-3.13%41,788
Jan 9, 20262,091.802,091.851,982.501,993.101,993.10-4.72%22,472
Jan 8, 20262,138.702,165.302,086.852,091.752,091.75-2.22%18,504
Jan 7, 20262,126.302,151.502,097.752,139.352,139.350.62%10,468
Jan 6, 20262,132.702,142.252,107.102,126.202,126.200.11%12,588
Jan 5, 20262,066.752,127.852,058.002,123.852,123.852.67%57,679
Jan 2, 20262,018.952,072.002,018.002,068.702,068.702.58%33,455
Jan 1, 20262,006.602,029.001,996.152,016.752,016.750.51%13,271
Dec 31, 20251,977.102,015.801,977.102,006.502,006.501.49%9,177
Dec 30, 20251,997.101,997.101,971.001,977.051,977.05-1.01%5,132
Dec 29, 20252,002.902,014.001,988.851,997.201,997.20-0.25%10,592
Dec 26, 20252,000.602,017.501,995.002,002.252,002.25-0.12%9,974
Dec 24, 20252,020.002,043.002,001.002,004.652,004.65-0.71%21,976
Dec 23, 20252,024.502,042.902,014.002,018.902,018.90-0.63%26,337
Dec 22, 20252,044.502,060.002,027.002,031.652,031.65-0.63%10,785
Dec 19, 20251,995.552,048.001,995.552,044.502,044.502.19%14,880
Dec 18, 20252,005.652,027.501,990.002,000.702,000.70-0.67%4,657
Dec 17, 20252,020.702,036.002,005.302,014.252,014.25-0.33%4,849
Dec 16, 20252,076.002,076.002,014.752,020.852,020.85-2.28%9,839
Dec 15, 20252,073.152,078.902,044.002,068.102,068.10-0.22%4,181
Dec 12, 20252,048.952,081.002,039.302,072.652,072.651.83%22,112
Dec 11, 20252,009.002,044.502,002.002,035.502,035.501.12%6,045
Dec 10, 20252,063.602,063.602,001.002,012.952,012.95-1.37%8,597
Dec 9, 20251,970.052,051.001,952.102,040.902,040.903.24%46,002
Dec 8, 20252,082.302,085.001,950.751,976.901,976.90-5.06%33,122
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