Godrej Properties Limited (NSE:GODREJPROP)
India · Delayed Price · Currency is INR 1,616.30
-34.80 (-2.11%)
At close: Mar 12, 2026
Godrej Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 1,638.90 | 1,638.90 | 1,600.60 | 1,607.40 | - | -2.65% | 164,202 |
| Mar 11, 2026 | 1,688.00 | 1,698.00 | 1,644.30 | 1,651.10 | 1,651.10 | -1.45% | 1,099,518 |
| Mar 10, 2026 | 1,664.00 | 1,689.00 | 1,649.60 | 1,675.40 | 1,675.40 | 1.81% | 1,595,426 |
| Mar 9, 2026 | 1,610.50 | 1,652.40 | 1,590.50 | 1,645.60 | 1,645.60 | -1.30% | 2,761,673 |
| Mar 6, 2026 | 1,743.80 | 1,743.80 | 1,660.20 | 1,667.30 | 1,667.30 | -4.39% | 2,211,721 |
| Mar 5, 2026 | 1,697.80 | 1,751.00 | 1,684.60 | 1,743.80 | 1,743.80 | 2.96% | 1,661,321 |
| Mar 4, 2026 | 1,698.00 | 1,710.00 | 1,647.00 | 1,693.70 | 1,693.70 | -2.30% | 2,001,315 |
| Mar 2, 2026 | 1,665.70 | 1,740.20 | 1,665.70 | 1,733.50 | 1,733.50 | 0.14% | 2,408,197 |
| Feb 27, 2026 | 1,794.00 | 1,800.80 | 1,725.00 | 1,731.00 | 1,731.00 | -3.72% | 1,247,988 |
| Feb 26, 2026 | 1,800.00 | 1,810.00 | 1,772.40 | 1,797.80 | 1,797.80 | - | 652,717 |
| Feb 25, 2026 | 1,789.40 | 1,819.00 | 1,780.00 | 1,797.80 | 1,797.80 | 1.53% | 1,078,579 |
| Feb 24, 2026 | 1,825.00 | 1,831.20 | 1,749.00 | 1,770.70 | 1,770.70 | -3.22% | 1,923,433 |
| Feb 23, 2026 | 1,835.00 | 1,853.80 | 1,793.40 | 1,829.70 | 1,829.70 | 0.22% | 1,419,507 |
| Feb 20, 2026 | 1,812.20 | 1,834.90 | 1,789.20 | 1,825.70 | 1,825.70 | 0.08% | 1,044,407 |
| Feb 19, 2026 | 1,880.00 | 1,887.00 | 1,806.00 | 1,824.20 | 1,824.20 | -3.23% | 1,845,151 |
| Feb 18, 2026 | 1,850.10 | 1,894.40 | 1,840.70 | 1,885.10 | 1,885.10 | 2.17% | 1,207,699 |
| Feb 17, 2026 | 1,830.00 | 1,851.00 | 1,815.20 | 1,845.10 | 1,845.10 | 0.68% | 746,639 |
| Feb 16, 2026 | 1,795.70 | 1,841.90 | 1,786.00 | 1,832.70 | 1,832.70 | 1.44% | 1,100,804 |
| Feb 13, 2026 | 1,787.80 | 1,817.10 | 1,727.10 | 1,806.60 | 1,806.60 | -0.83% | 2,052,670 |
| Feb 12, 2026 | 1,850.00 | 1,854.60 | 1,806.50 | 1,821.70 | 1,821.70 | -1.64% | 1,518,515 |
| Feb 11, 2026 | 1,821.00 | 1,855.00 | 1,813.20 | 1,852.10 | 1,852.10 | 1.72% | 1,377,672 |
| Feb 10, 2026 | 1,810.00 | 1,834.90 | 1,801.50 | 1,820.80 | 1,820.80 | 1.08% | 1,486,492 |
| Feb 9, 2026 | 1,721.00 | 1,821.40 | 1,715.30 | 1,801.40 | 1,801.40 | 5.98% | 3,904,447 |
| Feb 6, 2026 | 1,695.00 | 1,727.80 | 1,644.20 | 1,699.80 | 1,699.80 | 0.59% | 1,446,287 |
| Feb 5, 2026 | 1,720.00 | 1,722.20 | 1,649.60 | 1,689.80 | 1,689.80 | -1.28% | 1,838,089 |
| Feb 4, 2026 | 1,703.00 | 1,721.30 | 1,660.60 | 1,711.70 | 1,711.70 | 0.72% | 1,028,678 |
| Feb 3, 2026 | 1,612.00 | 1,743.10 | 1,610.20 | 1,699.40 | 1,699.40 | 8.93% | 3,763,783 |
| Feb 2, 2026 | 1,507.90 | 1,568.90 | 1,486.40 | 1,560.10 | 1,560.10 | 2.85% | 875,047 |
| Feb 1, 2026 | 1,580.00 | 1,584.60 | 1,475.00 | 1,516.80 | 1,516.80 | -3.81% | 1,045,646 |
| Jan 30, 2026 | 1,568.10 | 1,588.60 | 1,550.10 | 1,576.80 | 1,576.80 | 0.66% | 1,924,460 |
| Jan 29, 2026 | 1,567.00 | 1,582.80 | 1,537.30 | 1,566.50 | 1,566.50 | 1.04% | 1,223,856 |
| Jan 28, 2026 | 1,515.00 | 1,559.30 | 1,509.50 | 1,550.30 | 1,550.30 | 2.13% | 1,957,835 |
| Jan 27, 2026 | 1,548.90 | 1,552.60 | 1,476.20 | 1,517.90 | 1,517.90 | -1.51% | 5,007,112 |
| Jan 23, 2026 | 1,638.00 | 1,638.00 | 1,532.60 | 1,541.20 | 1,541.20 | -4.89% | 2,461,081 |
| Jan 22, 2026 | 1,655.90 | 1,670.00 | 1,603.00 | 1,620.40 | 1,620.40 | -1.46% | 1,490,676 |
| Jan 21, 2026 | 1,694.70 | 1,706.30 | 1,625.20 | 1,644.40 | 1,644.40 | -2.97% | 2,824,755 |
| Jan 20, 2026 | 1,800.00 | 1,804.70 | 1,684.10 | 1,694.70 | 1,694.70 | -5.73% | 1,605,449 |
| Jan 19, 2026 | 1,889.00 | 1,889.00 | 1,784.10 | 1,797.80 | 1,797.80 | -4.83% | 2,029,945 |
| Jan 16, 2026 | 1,882.30 | 1,940.70 | 1,875.20 | 1,889.00 | 1,889.00 | 0.94% | 1,215,966 |
| Jan 14, 2026 | 1,875.00 | 1,876.40 | 1,850.10 | 1,871.40 | 1,871.40 | -0.39% | 918,048 |
| Jan 13, 2026 | 1,940.00 | 1,954.70 | 1,857.80 | 1,878.80 | 1,878.80 | -2.69% | 2,030,980 |
| Jan 12, 2026 | 1,994.90 | 1,996.20 | 1,910.00 | 1,930.80 | 1,930.80 | -3.05% | 1,788,932 |
| Jan 9, 2026 | 2,090.00 | 2,090.00 | 1,982.60 | 1,991.50 | 1,991.50 | -4.94% | 1,790,853 |
| Jan 8, 2026 | 2,126.70 | 2,166.20 | 2,088.00 | 2,095.10 | 2,095.10 | -2.02% | 441,294 |
| Jan 7, 2026 | 2,128.90 | 2,153.00 | 2,097.90 | 2,138.20 | 2,138.20 | 0.48% | 566,635 |
| Jan 6, 2026 | 2,130.00 | 2,143.00 | 2,107.10 | 2,127.90 | 2,127.90 | 0.17% | 419,219 |
| Jan 5, 2026 | 2,070.00 | 2,128.50 | 2,057.70 | 2,124.20 | 2,124.20 | 2.69% | 1,387,944 |
| Jan 2, 2026 | 2,025.00 | 2,071.90 | 2,018.00 | 2,068.50 | 2,068.50 | 2.64% | 308,290 |
| Jan 1, 2026 | 2,010.00 | 2,029.90 | 1,996.60 | 2,015.30 | 2,015.30 | 0.54% | 279,220 |
| Dec 31, 2025 | 1,978.50 | 2,016.70 | 1,978.50 | 2,004.40 | 2,004.40 | 1.35% | 397,188 |