Godrej Properties Limited (BOM:533150)
India · Delayed Price · Currency is INR 1,589.00
+12.00 (0.76%)
At close: Oct 28, 2026
BOM:533150 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 1,576.35 | 1,599.00 | 1,563.65 | 1,589.00 | 1,589.00 | 0.76% | 125,010 |
| Oct 27, 2026 | 1,529.90 | 1,584.40 | 1,525.00 | 1,577.00 | 1,577.00 | 2.94% | 21,093 |
| Oct 26, 2026 | 1,497.90 | 1,546.40 | 1,478.45 | 1,532.00 | 1,532.00 | 2.28% | 23,359 |
| Oct 23, 2026 | 1,576.95 | 1,576.95 | 1,468.00 | 1,497.90 | 1,497.90 | -4.23% | 34,105 |
| Oct 22, 2026 | 1,605.00 | 1,605.00 | 1,537.20 | 1,564.00 | 1,564.00 | 0.26% | 7,529 |
| Oct 21, 2026 | 1,594.60 | 1,609.95 | 1,542.35 | 1,560.00 | 1,560.00 | -1.58% | 14,279 |
| Oct 19, 2026 | 1,617.20 | 1,625.20 | 1,582.00 | 1,585.00 | 1,585.00 | -1.11% | 7,051 |
| Oct 16, 2026 | 1,621.70 | 1,621.70 | 1,576.10 | 1,602.75 | 1,602.75 | -0.86% | 12,541 |
| Oct 15, 2026 | 1,573.80 | 1,634.60 | 1,573.00 | 1,616.70 | 1,616.70 | 2.73% | 44,711 |
| Oct 14, 2026 | 1,589.65 | 1,589.65 | 1,560.00 | 1,573.80 | 1,573.80 | -1.02% | 48,406 |
| Oct 13, 2026 | 1,545.00 | 1,590.00 | 1,535.00 | 1,590.00 | 1,590.00 | 2.91% | 16,411 |
| Oct 12, 2026 | 1,550.60 | 1,568.50 | 1,536.90 | 1,545.00 | 1,545.00 | -0.36% | 15,723 |
| Oct 9, 2026 | 1,540.00 | 1,559.40 | 1,531.30 | 1,550.60 | 1,550.60 | 1.02% | 18,116 |
| Oct 8, 2026 | 1,582.00 | 1,582.00 | 1,531.00 | 1,535.00 | 1,535.00 | -2.85% | 20,530 |
| Oct 7, 2026 | 1,597.70 | 1,600.70 | 1,570.85 | 1,580.00 | 1,580.00 | -1.56% | 8,754 |
| Oct 6, 2026 | 1,586.55 | 1,620.00 | 1,582.35 | 1,605.10 | 1,605.10 | 0.01% | 24,745 |
| Oct 5, 2026 | 1,594.95 | 1,616.50 | 1,580.95 | 1,605.00 | 1,605.00 | -0.93% | 24,099 |
| Oct 1, 2026 | 1,620.55 | 1,632.15 | 1,566.35 | 1,620.00 | 1,620.00 | -0.64% | 25,863 |
| Sep 30, 2026 | 1,637.95 | 1,659.25 | 1,625.00 | 1,630.50 | 1,630.50 | -0.29% | 29,639 |
| Sep 29, 2026 | 1,667.90 | 1,669.55 | 1,635.30 | 1,635.30 | 1,635.30 | -2.54% | 20,359 |
| Sep 28, 2026 | 1,710.00 | 1,710.00 | 1,668.00 | 1,677.90 | 1,677.90 | -1.18% | 19,165 |
| Sep 25, 2026 | 1,663.20 | 1,699.30 | 1,663.20 | 1,698.00 | 1,698.00 | 1.60% | 25,592 |
| Sep 24, 2026 | 1,699.90 | 1,707.25 | 1,666.00 | 1,671.20 | 1,671.20 | -2.06% | 18,085 |
| Sep 23, 2026 | 1,699.20 | 1,719.00 | 1,699.20 | 1,706.30 | 1,706.30 | 0.49% | 7,651 |
| Sep 22, 2026 | 1,709.35 | 1,730.00 | 1,691.30 | 1,698.00 | 1,698.00 | -0.12% | 17,497 |
| Sep 21, 2026 | 1,707.20 | 1,721.10 | 1,696.50 | 1,700.00 | 1,700.00 | -0.06% | 246,145 |
| Sep 18, 2026 | 1,689.40 | 1,720.00 | 1,680.05 | 1,701.00 | 1,701.00 | 1.25% | 16,936 |
| Sep 17, 2026 | 1,663.50 | 1,695.00 | 1,659.30 | 1,680.00 | 1,680.00 | 0.75% | 13,747 |
| Sep 16, 2026 | 1,675.60 | 1,702.25 | 1,647.65 | 1,667.45 | 1,667.45 | 0.45% | 34,262 |
| Sep 15, 2026 | 1,756.80 | 1,762.45 | 1,658.50 | 1,660.00 | 1,660.00 | -4.87% | 30,876 |
| Sep 11, 2026 | 1,857.45 | 1,857.45 | 1,718.70 | 1,745.00 | 1,745.00 | -6.63% | 90,057 |
| Sep 10, 2026 | 1,849.85 | 1,873.65 | 1,836.55 | 1,869.00 | 1,869.00 | 0.48% | 17,747 |
| Sep 9, 2026 | 1,908.90 | 1,908.90 | 1,857.60 | 1,860.00 | 1,860.00 | -2.36% | 14,646 |
| Sep 8, 2026 | 1,923.00 | 1,925.40 | 1,886.40 | 1,905.00 | 1,905.00 | -0.52% | 15,318 |
| Sep 7, 2026 | 1,985.95 | 1,985.95 | 1,892.10 | 1,915.00 | 1,915.00 | -3.77% | 28,574 |
| Sep 4, 2026 | 2,043.35 | 2,043.35 | 1,972.80 | 1,990.00 | 1,990.00 | 0.17% | 14,987 |
| Sep 3, 2026 | 1,950.30 | 2,055.00 | 1,950.30 | 1,986.60 | 1,986.60 | 1.36% | 38,386 |
| Sep 2, 2026 | 1,969.95 | 1,969.95 | 1,911.00 | 1,960.00 | 1,960.00 | -1.20% | 30,906 |
| Sep 1, 2026 | 2,039.25 | 2,039.25 | 1,965.75 | 1,983.90 | 1,983.90 | -1.35% | 10,486 |
| Aug 31, 2026 | 2,011.05 | 2,026.00 | 1,962.85 | 2,011.10 | 2,011.10 | -0.98% | 24,921 |
| Aug 28, 2026 | 2,070.45 | 2,083.80 | 2,024.60 | 2,031.00 | 2,031.00 | -1.88% | 11,534 |
| Aug 27, 2026 | 2,020.05 | 2,094.50 | 2,020.05 | 2,070.00 | 2,070.00 | 1.03% | 33,710 |
| Aug 26, 2026 | 2,089.30 | 2,089.30 | 2,043.15 | 2,048.80 | 2,048.80 | 0.19% | 18,330 |
| Aug 25, 2026 | 2,058.25 | 2,058.25 | 2,011.55 | 2,045.00 | 2,045.00 | 0.49% | 12,764 |
| Aug 24, 2026 | 2,040.00 | 2,048.00 | 2,028.90 | 2,035.05 | 2,035.05 | 0.08% | 10,614 |
| Aug 21, 2026 | 2,016.50 | 2,038.90 | 2,014.05 | 2,033.40 | 2,033.40 | 0.41% | 15,234 |
| Aug 20, 2026 | 2,010.00 | 2,041.00 | 2,002.65 | 2,025.00 | 2,025.00 | 1.51% | 18,851 |
| Aug 19, 2026 | 1,990.70 | 2,010.15 | 1,971.00 | 1,994.95 | 1,994.95 | -0.20% | 25,637 |
| Aug 18, 2026 | 2,051.20 | 2,055.00 | 1,989.30 | 1,999.00 | 1,999.00 | -1.58% | 24,929 |
| Aug 17, 2026 | 1,985.45 | 2,056.00 | 1,971.00 | 2,031.00 | 2,031.00 | 1.99% | 63,733 |