Godrej Properties Limited (BOM:533150)
India · Delayed Price · Currency is INR 1,704.80
-17.40 (-1.01%)
At close: Jun 3, 2026
BOM:533150 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 1,700.00 | 1,736.00 | 1,674.15 | 1,722.20 | 1,722.20 | 0.44% | 113,677 |
| Jun 1, 2026 | 1,794.35 | 1,794.35 | 1,708.50 | 1,714.65 | 1,714.65 | -2.81% | 21,990 |
| May 29, 2026 | 1,818.85 | 1,837.00 | 1,752.50 | 1,764.30 | 1,764.30 | -1.39% | 860,118 |
| May 27, 2026 | 1,781.15 | 1,812.85 | 1,755.00 | 1,789.15 | 1,789.15 | 1.69% | 30,612 |
| May 26, 2026 | 1,788.60 | 1,790.75 | 1,753.00 | 1,759.45 | 1,759.45 | -0.41% | 10,364 |
| May 25, 2026 | 1,760.15 | 1,770.00 | 1,749.10 | 1,766.65 | 1,766.65 | 1.94% | 21,391 |
| May 22, 2026 | 1,761.00 | 1,761.00 | 1,711.30 | 1,733.00 | 1,733.00 | -0.10% | 10,359 |
| May 21, 2026 | 1,730.75 | 1,760.45 | 1,718.10 | 1,734.65 | 1,734.65 | 0.99% | 13,636 |
| May 20, 2026 | 1,695.40 | 1,730.00 | 1,677.25 | 1,717.60 | 1,717.60 | 0.13% | 13,744 |
| May 19, 2026 | 1,700.00 | 1,742.95 | 1,685.75 | 1,715.30 | 1,715.30 | 1.62% | 20,604 |
| May 18, 2026 | 1,688.75 | 1,697.00 | 1,645.00 | 1,687.95 | 1,687.95 | -1.47% | 30,206 |
| May 15, 2026 | 1,740.00 | 1,742.70 | 1,705.00 | 1,713.10 | 1,713.10 | -1.14% | 13,103 |
| May 14, 2026 | 1,730.55 | 1,749.00 | 1,688.50 | 1,732.85 | 1,732.85 | 0.14% | 25,901 |
| May 13, 2026 | 1,710.00 | 1,756.20 | 1,697.00 | 1,730.40 | 1,730.40 | 1.11% | 32,100 |
| May 12, 2026 | 1,792.20 | 1,792.20 | 1,708.95 | 1,711.35 | 1,711.35 | -4.52% | 38,151 |
| May 11, 2026 | 1,881.80 | 1,881.80 | 1,784.60 | 1,792.35 | 1,792.35 | -4.31% | 57,619 |
| May 8, 2026 | 1,877.95 | 1,890.00 | 1,847.70 | 1,873.10 | 1,873.10 | -0.31% | 57,794 |
| May 7, 2026 | 1,885.55 | 1,890.00 | 1,835.65 | 1,878.85 | 1,878.85 | 0.65% | 127,116 |
| May 6, 2026 | 1,824.85 | 1,869.90 | 1,813.05 | 1,866.70 | 1,866.70 | 3.16% | 48,496 |
| May 5, 2026 | 1,920.00 | 1,920.05 | 1,806.10 | 1,809.50 | 1,809.50 | -4.75% | 105,598 |
| May 4, 2026 | 1,868.15 | 1,950.05 | 1,852.10 | 1,899.80 | 1,899.80 | 3.54% | 146,041 |
| Apr 30, 2026 | 1,858.65 | 1,858.65 | 1,814.15 | 1,834.80 | 1,834.80 | -1.58% | 28,735 |
| Apr 29, 2026 | 1,825.25 | 1,882.90 | 1,825.25 | 1,864.25 | 1,864.25 | 2.11% | 36,362 |
| Apr 28, 2026 | 1,832.00 | 1,845.00 | 1,820.00 | 1,825.65 | 1,825.65 | -0.12% | 10,557 |
| Apr 27, 2026 | 1,803.30 | 1,842.60 | 1,777.90 | 1,827.80 | 1,827.80 | 3.37% | 66,203 |
| Apr 24, 2026 | 1,789.45 | 1,833.25 | 1,760.00 | 1,768.25 | 1,768.25 | -1.33% | 33,538 |
| Apr 23, 2026 | 1,834.95 | 1,834.95 | 1,781.00 | 1,792.00 | 1,792.00 | -2.15% | 20,607 |
| Apr 22, 2026 | 1,821.95 | 1,842.35 | 1,795.30 | 1,831.45 | 1,831.45 | 1.46% | 39,918 |
| Apr 21, 2026 | 1,761.80 | 1,836.65 | 1,761.80 | 1,805.05 | 1,805.05 | 2.62% | 51,192 |
| Apr 20, 2026 | 1,769.60 | 1,774.80 | 1,731.95 | 1,758.90 | 1,758.90 | 0.01% | 26,053 |
| Apr 17, 2026 | 1,747.50 | 1,768.95 | 1,734.20 | 1,758.65 | 1,758.65 | 0.64% | 40,447 |
| Apr 16, 2026 | 1,750.00 | 1,776.00 | 1,726.35 | 1,747.50 | 1,747.50 | 0.40% | 39,782 |
| Apr 15, 2026 | 1,764.75 | 1,764.75 | 1,720.00 | 1,740.55 | 1,740.55 | 2.06% | 29,907 |
| Apr 13, 2026 | 1,695.05 | 1,722.65 | 1,641.00 | 1,705.45 | 1,705.45 | -0.68% | 41,063 |
| Apr 10, 2026 | 1,745.00 | 1,750.85 | 1,705.25 | 1,717.20 | 1,717.20 | 1.37% | 73,672 |
| Apr 9, 2026 | 1,700.10 | 1,716.00 | 1,671.20 | 1,693.95 | 1,693.95 | -0.51% | 37,678 |
| Apr 8, 2026 | 1,700.00 | 1,724.00 | 1,672.10 | 1,702.55 | 1,702.55 | 6.04% | 189,555 |
| Apr 7, 2026 | 1,554.05 | 1,610.10 | 1,547.00 | 1,605.55 | 1,605.55 | 1.30% | 43,871 |
| Apr 6, 2026 | 1,511.30 | 1,590.75 | 1,493.70 | 1,585.00 | 1,585.00 | 5.01% | 100,540 |
| Apr 2, 2026 | 1,480.00 | 1,516.55 | 1,434.00 | 1,509.35 | 1,509.35 | -0.02% | 54,154 |
| Apr 1, 2026 | 1,519.75 | 1,537.20 | 1,500.00 | 1,509.65 | 1,509.65 | 2.61% | 34,131 |
| Mar 30, 2026 | 1,490.00 | 1,511.20 | 1,464.90 | 1,471.25 | 1,471.25 | -2.22% | 44,754 |
| Mar 27, 2026 | 1,549.70 | 1,549.70 | 1,496.25 | 1,504.60 | 1,504.60 | -3.84% | 34,763 |
| 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 |