Skip to main content
logo
Godrej Properties Limited (BOM:533150)
India flag India · Delayed Price · Currency is INR
2,033.40
+8.40 (0.41%)
At close: Aug 21, 2026

BOM:533150 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 20262,016.502,038.902,014.052,033.402,033.400.41%15,234
Aug 20, 20262,010.002,041.002,002.652,025.002,025.001.51%18,851
Aug 19, 20261,990.702,010.151,971.001,994.951,994.95-0.20%25,637
Aug 18, 20262,051.202,055.001,989.301,999.001,999.00-1.58%24,929
Aug 17, 20261,985.452,056.001,971.002,031.002,031.001.99%63,733
Aug 14, 20262,008.802,026.001,988.201,991.401,991.40-1.43%10,388
Aug 13, 20262,010.552,029.351,990.002,020.202,020.200.65%12,041
Aug 12, 20262,035.002,037.901,984.002,007.202,007.20-1.82%30,657
Aug 11, 20262,108.052,108.052,032.002,044.502,044.50-3.20%178,978
Aug 10, 20262,088.152,119.752,057.202,112.002,112.001.99%22,708
Aug 7, 20262,094.102,108.202,067.002,070.852,070.85-1.15%25,336
Aug 6, 20262,100.002,108.502,073.002,095.002,095.00-0.24%17,209
Aug 5, 20262,041.602,142.002,041.602,100.002,100.003.19%95,665
Aug 4, 20262,090.802,090.801,992.802,035.002,035.00-1.68%42,004
Aug 3, 20262,140.002,140.002,060.102,069.702,069.70-1.66%12,708
Jul 31, 20262,118.052,133.002,098.002,104.602,104.60-0.27%11,477
Jul 30, 20262,156.152,156.152,099.702,110.252,110.25-2.13%19,920
Jul 29, 20262,150.052,179.002,144.652,156.152,156.150.88%55,617
Jul 28, 20262,079.952,143.002,067.402,137.402,137.403.37%39,990
Jul 27, 20262,045.952,083.352,025.502,077.752,067.752.53%21,040
Jul 24, 20262,038.752,045.951,996.752,026.552,016.80-0.77%25,034
Jul 23, 20262,079.952,085.002,030.002,042.202,032.37-1.85%16,901
Jul 22, 20262,173.652,174.952,076.052,080.602,070.59-3.87%162,215
Jul 21, 20262,129.852,168.702,106.202,164.252,153.832.33%33,954
Jul 20, 20262,086.052,125.452,067.102,114.952,104.770.73%23,860
Jul 17, 20262,096.702,143.102,085.252,099.552,089.450.47%404,937
Jul 16, 20262,109.902,120.452,079.002,089.652,079.59-0.65%61,539
Jul 15, 20262,100.552,132.952,090.102,103.402,093.28-0.27%34,229
Jul 14, 20262,160.802,160.802,101.952,109.002,098.85-2.40%188,341
Jul 13, 20262,123.552,167.002,111.202,160.852,150.451.28%91,579
Jul 10, 20262,040.002,137.152,025.002,133.602,123.335.08%116,259
Jul 9, 20261,985.752,043.851,985.752,030.452,020.682.56%48,797
Jul 8, 20262,041.002,075.001,972.001,979.801,970.27-2.95%38,891
Jul 7, 20262,055.902,059.002,010.002,040.052,030.23-0.33%39,248
Jul 6, 20262,005.252,051.002,001.502,046.852,037.002.57%34,196
Jul 3, 20261,985.752,002.001,970.601,995.601,986.001.39%37,027
Jul 2, 20261,965.551,981.351,945.551,968.201,958.730.56%28,215
Jul 1, 20261,886.001,970.001,873.651,957.301,947.884.86%67,285
Jun 30, 20261,826.601,886.651,826.601,866.601,857.621.97%42,572
Jun 29, 20261,871.351,871.351,825.851,830.501,821.69-1.02%154,385
Jun 25, 20261,831.001,885.001,831.001,849.301,840.401.55%86,076
Jun 24, 20261,761.901,829.001,761.901,821.101,812.341.70%85,675
Jun 23, 20261,802.701,831.001,786.501,790.701,782.08-0.44%147,439
Jun 22, 20261,798.001,818.001,792.001,798.701,790.040.24%160,000
Jun 19, 20261,799.951,799.951,777.951,794.401,785.76-0.92%18,364
Jun 18, 20261,785.601,824.501,778.801,811.151,802.431.31%17,097
Jun 17, 20261,770.001,793.151,737.751,787.701,779.10-0.33%33,972
Jun 16, 20261,789.801,797.901,764.001,793.551,784.921.56%70,667
Jun 15, 20261,743.951,794.501,725.251,766.051,757.554.52%85,748
Jun 12, 20261,654.401,696.001,638.001,689.701,681.574.27%48,732