Godrej Properties Limited (BOM:533150)
India · Delayed Price · Currency is INR 1,605.10
+0.10 (0.01%)
At close: Oct 6, 2026
BOM:533150 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 2,008.80 | 2,026.00 | 1,988.20 | 1,991.40 | 1,991.40 | -1.43% | 10,388 |
| Aug 13, 2026 | 2,010.55 | 2,029.35 | 1,990.00 | 2,020.20 | 2,020.20 | 0.65% | 12,041 |
| Aug 12, 2026 | 2,035.00 | 2,037.90 | 1,984.00 | 2,007.20 | 2,007.20 | -1.82% | 30,657 |
| Aug 11, 2026 | 2,108.05 | 2,108.05 | 2,032.00 | 2,044.50 | 2,044.50 | -3.20% | 178,978 |
| Aug 10, 2026 | 2,088.15 | 2,119.75 | 2,057.20 | 2,112.00 | 2,112.00 | 1.99% | 22,708 |
| Aug 7, 2026 | 2,094.10 | 2,108.20 | 2,067.00 | 2,070.85 | 2,070.85 | -1.15% | 25,336 |
| Aug 6, 2026 | 2,100.00 | 2,108.50 | 2,073.00 | 2,095.00 | 2,095.00 | -0.24% | 17,209 |
| Aug 5, 2026 | 2,041.60 | 2,142.00 | 2,041.60 | 2,100.00 | 2,100.00 | 3.19% | 95,665 |
| Aug 4, 2026 | 2,090.80 | 2,090.80 | 1,992.80 | 2,035.00 | 2,035.00 | -1.68% | 42,004 |
| Aug 3, 2026 | 2,140.00 | 2,140.00 | 2,060.10 | 2,069.70 | 2,069.70 | -1.66% | 12,708 |
| Jul 31, 2026 | 2,118.05 | 2,133.00 | 2,098.00 | 2,104.60 | 2,104.60 | -0.27% | 11,477 |
| Jul 30, 2026 | 2,156.15 | 2,156.15 | 2,099.70 | 2,110.25 | 2,110.25 | -2.13% | 19,920 |
| Jul 29, 2026 | 2,150.05 | 2,179.00 | 2,144.65 | 2,156.15 | 2,156.15 | 0.88% | 55,617 |
| Jul 28, 2026 | 2,079.95 | 2,143.00 | 2,067.40 | 2,137.40 | 2,137.40 | 3.37% | 39,990 |
| Jul 27, 2026 | 2,045.95 | 2,083.35 | 2,025.50 | 2,077.75 | 2,067.75 | 2.53% | 21,040 |