Godrej Properties Limited (BOM:533150)
India · Delayed Price · Currency is INR 1,792.35
-80.75 (-4.31%)
At close: May 11, 2026
BOM:533150 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |