Godrej Properties Limited (BOM:533150)
India · Delayed Price · Currency is INR 1,790.70
-8.00 (-0.44%)
At close: Jun 23, 2026
BOM:533150 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |