Godrej Properties Limited (NSE:GODREJPROP)
India · Delayed Price · Currency is INR 1,809.30
+13.40 (0.75%)
Jun 22, 2026, 12:15 PM IST
Godrej Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 1,798.00 | 1,800.60 | 1,778.10 | 1,795.90 | 1,795.90 | -0.79% | 462,447 |
| Jun 18, 2026 | 1,780.00 | 1,824.70 | 1,778.10 | 1,810.20 | 1,810.20 | 1.22% | 493,124 |
| Jun 17, 2026 | 1,750.00 | 1,794.80 | 1,739.20 | 1,788.30 | 1,788.30 | -0.35% | 662,046 |
| Jun 16, 2026 | 1,780.00 | 1,797.60 | 1,763.30 | 1,794.50 | 1,794.50 | 1.60% | 375,321 |
| Jun 15, 2026 | 1,727.00 | 1,795.30 | 1,723.20 | 1,766.20 | 1,766.20 | 4.42% | 1,093,214 |
| Jun 12, 2026 | 1,650.60 | 1,696.90 | 1,637.40 | 1,691.40 | 1,691.40 | 4.54% | 520,499 |
| Jun 11, 2026 | 1,635.90 | 1,639.00 | 1,610.10 | 1,618.00 | 1,618.00 | -1.43% | 418,358 |
| Jun 10, 2026 | 1,684.30 | 1,687.80 | 1,632.90 | 1,641.50 | 1,641.50 | -2.54% | 371,125 |
| Jun 9, 2026 | 1,657.50 | 1,688.00 | 1,656.00 | 1,684.30 | 1,684.30 | 1.79% | 351,928 |
| Jun 8, 2026 | 1,691.00 | 1,695.00 | 1,638.00 | 1,654.60 | 1,654.60 | -3.14% | 506,107 |
| Jun 5, 2026 | 1,705.00 | 1,739.00 | 1,695.20 | 1,708.30 | 1,708.30 | 0.83% | 639,417 |
| Jun 4, 2026 | 1,698.10 | 1,722.20 | 1,683.00 | 1,694.30 | 1,694.30 | -0.62% | 419,328 |
| Jun 3, 2026 | 1,730.00 | 1,730.00 | 1,665.50 | 1,704.80 | 1,704.80 | -0.91% | 689,274 |
| Jun 2, 2026 | 1,701.00 | 1,737.00 | 1,673.60 | 1,720.50 | 1,720.50 | 0.37% | 831,566 |
| Jun 1, 2026 | 1,785.00 | 1,793.60 | 1,708.80 | 1,714.20 | 1,714.20 | -2.75% | 539,239 |
| May 29, 2026 | 1,812.50 | 1,834.80 | 1,750.00 | 1,762.70 | 1,762.70 | -1.45% | 2,150,631 |
| May 27, 2026 | 1,758.00 | 1,812.30 | 1,752.70 | 1,788.60 | 1,788.60 | 1.61% | 556,467 |
| May 26, 2026 | 1,777.00 | 1,790.80 | 1,752.10 | 1,760.20 | 1,760.20 | -0.40% | 393,643 |
| May 25, 2026 | 1,759.80 | 1,770.50 | 1,750.00 | 1,767.30 | 1,767.30 | 1.99% | 352,723 |
| May 22, 2026 | 1,743.30 | 1,751.90 | 1,710.10 | 1,732.90 | 1,732.90 | -0.23% | 414,841 |
| May 21, 2026 | 1,740.00 | 1,762.90 | 1,717.20 | 1,736.90 | 1,736.90 | 1.02% | 760,318 |
| May 20, 2026 | 1,683.90 | 1,735.00 | 1,676.30 | 1,719.40 | 1,719.40 | 0.23% | 430,897 |
| May 19, 2026 | 1,689.90 | 1,744.00 | 1,686.40 | 1,715.40 | 1,715.40 | 1.73% | 497,935 |
| May 18, 2026 | 1,682.20 | 1,696.90 | 1,644.30 | 1,686.30 | 1,686.30 | -1.62% | 642,157 |
| May 15, 2026 | 1,740.00 | 1,740.90 | 1,705.00 | 1,714.10 | 1,714.10 | -1.12% | 399,861 |
| May 14, 2026 | 1,740.00 | 1,748.50 | 1,688.20 | 1,733.50 | 1,733.50 | 0.17% | 748,162 |
| May 13, 2026 | 1,710.00 | 1,756.40 | 1,696.00 | 1,730.60 | 1,730.60 | 1.06% | 741,800 |
| May 12, 2026 | 1,788.00 | 1,791.80 | 1,710.00 | 1,712.40 | 1,712.40 | -4.56% | 844,360 |
| May 11, 2026 | 1,862.10 | 1,862.10 | 1,784.00 | 1,794.30 | 1,794.30 | -4.23% | 859,489 |
| May 8, 2026 | 1,869.90 | 1,889.20 | 1,847.00 | 1,873.60 | 1,873.60 | -0.27% | 760,692 |
| May 7, 2026 | 1,870.00 | 1,890.00 | 1,835.60 | 1,878.60 | 1,878.60 | 0.61% | 923,911 |
| May 6, 2026 | 1,819.10 | 1,870.00 | 1,812.70 | 1,867.20 | 1,867.20 | 3.19% | 895,277 |
| May 5, 2026 | 1,920.00 | 1,920.00 | 1,805.40 | 1,809.50 | 1,809.50 | -4.75% | 2,804,012 |
| May 4, 2026 | 1,854.90 | 1,951.90 | 1,850.20 | 1,899.80 | 1,899.80 | 3.52% | 2,895,216 |
| Apr 30, 2026 | 1,863.20 | 1,863.20 | 1,815.50 | 1,835.20 | 1,835.20 | -1.46% | 1,161,254 |
| Apr 29, 2026 | 1,831.00 | 1,883.80 | 1,831.00 | 1,862.30 | 1,862.30 | 2.07% | 860,344 |
| Apr 28, 2026 | 1,829.30 | 1,845.20 | 1,820.00 | 1,824.60 | 1,824.60 | -0.20% | 558,117 |
| Apr 27, 2026 | 1,784.00 | 1,842.40 | 1,778.10 | 1,828.20 | 1,828.20 | 3.32% | 1,096,981 |
| Apr 24, 2026 | 1,795.60 | 1,832.00 | 1,759.80 | 1,769.40 | 1,769.40 | -1.21% | 811,597 |
| Apr 23, 2026 | 1,829.10 | 1,833.10 | 1,780.40 | 1,791.00 | 1,791.00 | -2.25% | 760,833 |
| Apr 22, 2026 | 1,810.40 | 1,849.00 | 1,795.60 | 1,832.20 | 1,832.20 | 1.51% | 1,104,833 |
| Apr 21, 2026 | 1,770.20 | 1,836.90 | 1,770.20 | 1,805.00 | 1,805.00 | 2.57% | 1,578,436 |
| Apr 20, 2026 | 1,764.90 | 1,774.70 | 1,731.60 | 1,759.70 | 1,759.70 | 0.05% | 768,843 |
| Apr 17, 2026 | 1,747.00 | 1,769.00 | 1,734.50 | 1,758.80 | 1,758.80 | 0.65% | 676,260 |
| Apr 16, 2026 | 1,750.00 | 1,777.40 | 1,726.00 | 1,747.40 | 1,747.40 | 0.43% | 968,573 |
| Apr 15, 2026 | 1,738.00 | 1,754.20 | 1,719.90 | 1,739.90 | 1,739.90 | 1.94% | 986,674 |
| Apr 13, 2026 | 1,695.90 | 1,722.90 | 1,641.00 | 1,706.80 | 1,706.80 | -0.57% | 915,224 |
| Apr 10, 2026 | 1,738.00 | 1,751.10 | 1,705.60 | 1,716.50 | 1,716.50 | 1.24% | 2,202,543 |
| Apr 9, 2026 | 1,702.20 | 1,717.60 | 1,670.80 | 1,695.50 | 1,695.50 | -0.39% | 784,426 |
| Apr 8, 2026 | 1,698.00 | 1,723.00 | 1,673.50 | 1,702.20 | 1,702.20 | 6.06% | 1,332,784 |