Godrej Properties Limited (BOM:533150)
India · Delayed Price · Currency is INR 2,114.95
+15.40 (0.73%)
At close: Jul 20, 2026
BOM:533150 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 2,086.05 | 2,125.45 | 2,067.10 | 2,114.95 | 2,114.95 | 0.73% | 23,860 |
| Jul 17, 2026 | 2,096.70 | 2,143.10 | 2,085.25 | 2,099.55 | 2,099.55 | 0.47% | 404,937 |
| Jul 16, 2026 | 2,109.90 | 2,120.45 | 2,079.00 | 2,089.65 | 2,089.65 | -0.65% | 61,539 |
| Jul 15, 2026 | 2,100.55 | 2,132.95 | 2,090.10 | 2,103.40 | 2,103.40 | -0.27% | 34,229 |
| Jul 14, 2026 | 2,160.80 | 2,160.80 | 2,101.95 | 2,109.00 | 2,109.00 | -2.40% | 188,341 |
| Jul 13, 2026 | 2,123.55 | 2,167.00 | 2,111.20 | 2,160.85 | 2,160.85 | 1.28% | 91,579 |
| Jul 10, 2026 | 2,040.00 | 2,137.15 | 2,025.00 | 2,133.60 | 2,133.60 | 5.08% | 116,259 |
| Jul 9, 2026 | 1,985.75 | 2,043.85 | 1,985.75 | 2,030.45 | 2,030.45 | 2.56% | 48,797 |
| Jul 8, 2026 | 2,041.00 | 2,075.00 | 1,972.00 | 1,979.80 | 1,979.80 | -2.95% | 38,891 |
| Jul 7, 2026 | 2,055.90 | 2,059.00 | 2,010.00 | 2,040.05 | 2,040.05 | -0.33% | 39,248 |
| Jul 6, 2026 | 2,005.25 | 2,051.00 | 2,001.50 | 2,046.85 | 2,046.85 | 2.57% | 34,196 |
| Jul 3, 2026 | 1,985.75 | 2,002.00 | 1,970.60 | 1,995.60 | 1,995.60 | 1.39% | 37,027 |
| Jul 2, 2026 | 1,965.55 | 1,981.35 | 1,945.55 | 1,968.20 | 1,968.20 | 0.56% | 28,215 |
| Jul 1, 2026 | 1,886.00 | 1,970.00 | 1,873.65 | 1,957.30 | 1,957.30 | 4.86% | 67,285 |
| Jun 30, 2026 | 1,826.60 | 1,886.65 | 1,826.60 | 1,866.60 | 1,866.60 | 1.97% | 42,572 |
| Jun 29, 2026 | 1,871.35 | 1,871.35 | 1,825.85 | 1,830.50 | 1,830.50 | -1.02% | 154,385 |
| Jun 25, 2026 | 1,831.00 | 1,885.00 | 1,831.00 | 1,849.30 | 1,849.30 | 1.55% | 86,076 |
| Jun 24, 2026 | 1,761.90 | 1,829.00 | 1,761.90 | 1,821.10 | 1,821.10 | 1.70% | 85,675 |
| Jun 23, 2026 | 1,802.70 | 1,831.00 | 1,786.50 | 1,790.70 | 1,790.70 | -0.44% | 147,439 |
| Jun 22, 2026 | 1,798.00 | 1,818.00 | 1,792.00 | 1,798.70 | 1,798.70 | 0.24% | 160,000 |
| Jun 19, 2026 | 1,799.95 | 1,799.95 | 1,777.95 | 1,794.40 | 1,794.40 | -0.92% | 18,364 |
| Jun 18, 2026 | 1,785.60 | 1,824.50 | 1,778.80 | 1,811.15 | 1,811.15 | 1.31% | 17,097 |
| Jun 17, 2026 | 1,770.00 | 1,793.15 | 1,737.75 | 1,787.70 | 1,787.70 | -0.33% | 33,972 |
| Jun 16, 2026 | 1,789.80 | 1,797.90 | 1,764.00 | 1,793.55 | 1,793.55 | 1.56% | 70,667 |
| Jun 15, 2026 | 1,743.95 | 1,794.50 | 1,725.25 | 1,766.05 | 1,766.05 | 4.52% | 85,748 |
| Jun 12, 2026 | 1,654.40 | 1,696.00 | 1,638.00 | 1,689.70 | 1,689.70 | 4.27% | 48,732 |
| Jun 11, 2026 | 1,635.60 | 1,638.00 | 1,610.65 | 1,620.55 | 1,620.55 | -1.19% | 22,894 |
| Jun 10, 2026 | 1,699.95 | 1,699.95 | 1,632.70 | 1,640.10 | 1,640.10 | -2.61% | 10,648 |
| Jun 9, 2026 | 1,659.80 | 1,688.35 | 1,655.20 | 1,684.05 | 1,684.05 | 2.03% | 24,652 |
| Jun 8, 2026 | 1,681.60 | 1,695.00 | 1,639.00 | 1,650.55 | 1,650.55 | -3.43% | 40,410 |
| Jun 5, 2026 | 1,717.05 | 1,738.65 | 1,697.30 | 1,709.20 | 1,709.20 | 0.92% | 52,565 |
| Jun 4, 2026 | 1,702.85 | 1,722.05 | 1,687.40 | 1,693.60 | 1,693.60 | -0.66% | 18,909 |
| Jun 3, 2026 | 1,720.05 | 1,727.50 | 1,667.00 | 1,704.80 | 1,704.80 | -1.01% | 40,359 |
| 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 |