Skip to main content
logo
Godrej Properties Limited (NSE:GODREJPROP)
India flag India · Delayed Price · Currency is INR
2,050.60
-52.30 (-2.49%)
Aug 1, 2025, 3:30 PM IST

H&E Equipment Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20252,105.002,123.002,042.002,050.602,050.60-2.49%1,209,125
Jul 31, 20252,115.002,121.102,090.602,102.902,102.90-1.24%630,537
Jul 30, 20252,160.002,166.702,118.602,129.402,129.40-1.19%387,200
Jul 29, 20252,107.102,167.702,104.802,155.102,155.101.86%709,615
Jul 28, 20252,225.002,225.002,100.002,115.802,115.80-5.28%1,574,049
Jul 25, 20252,300.002,308.902,225.602,233.802,233.80-3.41%734,987
Jul 24, 20252,312.302,339.902,305.702,312.602,312.60-0.49%500,769
Jul 23, 20252,350.002,365.502,298.102,324.102,324.10-1.67%748,280
Jul 22, 20252,404.002,407.902,351.002,363.502,363.50-1.68%538,727
Jul 21, 20252,371.502,407.002,353.402,403.902,403.901.63%720,007
Jul 18, 20252,350.002,369.002,330.202,365.402,365.401.22%944,125
Jul 17, 20252,309.002,349.902,292.102,337.002,337.002.09%1,475,182
Jul 16, 20252,275.002,300.802,260.002,289.102,289.100.85%636,281
Jul 15, 20252,256.002,297.002,243.002,269.702,269.700.57%821,248
Jul 14, 20252,206.302,270.002,192.902,256.902,256.902.29%906,438
Jul 11, 20252,258.502,261.402,196.002,206.302,206.30-2.21%812,994
Jul 10, 20252,249.902,276.002,231.102,256.202,256.200.05%559,166
Jul 9, 20252,279.902,284.602,245.302,255.102,255.10-2.39%839,999
Jul 8, 20252,292.002,314.502,259.502,310.402,310.400.50%557,863
Jul 7, 20252,305.002,319.502,272.002,299.002,299.00-0.22%572,733
Jul 4, 20252,267.902,314.002,263.402,304.002,304.001.67%606,090
Jul 3, 20252,294.102,306.002,261.002,266.102,266.10-1.05%528,778
Jul 2, 20252,300.002,336.002,278.102,290.202,290.20-1.05%958,146
Jul 1, 20252,358.002,365.002,300.502,314.502,314.50-1.22%521,961
Jun 30, 20252,380.002,385.002,335.602,343.102,343.10-0.81%739,506
Jun 27, 20252,408.002,408.002,358.002,362.302,362.30-1.23%758,444
Jun 26, 20252,403.302,410.402,353.002,391.602,391.60-0.49%735,164
Jun 25, 20252,419.002,420.002,380.402,403.302,403.300.19%664,206
Jun 24, 20252,434.002,450.902,389.102,398.702,398.70-0.10%583,573
Jun 23, 20252,418.102,429.002,390.902,401.102,401.10-1.27%597,477
Jun 20, 20252,380.002,449.502,378.902,432.002,432.002.18%1,202,350
Jun 19, 20252,462.002,475.002,371.102,380.102,380.10-3.30%902,612
Jun 18, 20252,450.002,494.002,441.402,461.402,461.400.23%762,660
Jun 17, 20252,449.902,483.902,430.402,455.702,455.700.87%1,637,479
Jun 16, 20252,414.002,442.002,385.702,434.402,434.401.35%585,135
Jun 13, 20252,328.002,418.002,306.402,402.002,402.000.56%859,500
Jun 12, 20252,446.002,460.702,377.002,388.702,388.70-2.41%994,463
Jun 11, 20252,458.002,476.002,425.502,447.702,447.70-0.42%920,228
Jun 10, 20252,482.002,506.502,451.002,458.002,458.00-0.38%917,825
Jun 9, 20252,479.002,493.502,452.002,467.302,467.300.01%965,164
Jun 6, 20252,320.002,485.002,319.202,467.002,467.006.70%3,874,231
Jun 5, 20252,270.002,325.002,249.602,312.002,312.002.13%1,128,257
Jun 4, 20252,295.402,300.002,243.302,263.802,263.80-0.90%602,242
Jun 3, 20252,294.002,333.002,268.202,284.402,284.400.12%1,461,292
Jun 2, 20252,249.902,294.402,205.402,281.602,281.601.68%1,002,711
May 30, 20252,239.402,263.702,188.302,243.802,243.800.20%1,729,676
May 29, 20252,230.002,246.902,165.502,239.402,239.400.33%1,318,865
May 28, 20252,264.902,286.002,226.202,232.102,232.10-0.60%712,544
May 27, 20252,252.002,268.702,209.002,245.602,245.60-0.06%933,231
May 26, 20252,190.002,254.302,180.002,246.902,246.902.96%828,874