Godrej Properties Limited (NSE:GODREJPROP)
India · Delayed Price · Currency is INR 1,714.20
-48.50 (-2.75%)
Jun 1, 2026, 3:29 PM IST
Godrej Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2026 | 1,564.20 | 1,611.80 | 1,545.90 | 1,605.00 | 1,605.00 | 1.28% | 893,011 |
| Apr 6, 2026 | 1,517.00 | 1,592.00 | 1,493.80 | 1,584.70 | 1,584.70 | 5.07% | 2,223,294 |
| Apr 2, 2026 | 1,480.00 | 1,516.80 | 1,434.00 | 1,508.30 | 1,508.30 | 0.01% | 1,187,230 |
| Apr 1, 2026 | 1,516.80 | 1,538.40 | 1,499.10 | 1,508.10 | 1,508.10 | 2.50% | 1,101,747 |
| Mar 30, 2026 | 1,489.00 | 1,512.60 | 1,466.00 | 1,471.30 | 1,471.30 | -2.25% | 1,403,012 |
| Mar 27, 2026 | 1,543.20 | 1,548.00 | 1,496.70 | 1,505.20 | 1,505.20 | -3.81% | 1,684,671 |
| Mar 25, 2026 | 1,557.00 | 1,603.60 | 1,557.00 | 1,564.90 | 1,564.90 | 1.58% | 843,509 |
| Mar 24, 2026 | 1,525.00 | 1,562.00 | 1,518.30 | 1,540.50 | 1,540.50 | 2.89% | 715,587 |
| Mar 23, 2026 | 1,527.70 | 1,528.00 | 1,486.00 | 1,497.20 | 1,497.20 | -3.38% | 1,991,822 |
| Mar 20, 2026 | 1,564.90 | 1,604.50 | 1,543.70 | 1,549.50 | 1,549.50 | -0.17% | 966,056 |
| Mar 19, 2026 | 1,612.00 | 1,612.10 | 1,540.30 | 1,552.10 | 1,552.10 | -5.53% | 888,321 |
| Mar 18, 2026 | 1,585.00 | 1,666.00 | 1,583.00 | 1,643.00 | 1,643.00 | 3.71% | 824,188 |
| Mar 17, 2026 | 1,556.00 | 1,596.20 | 1,547.50 | 1,584.20 | 1,584.20 | 1.55% | 509,336 |
| Mar 16, 2026 | 1,578.00 | 1,593.00 | 1,543.00 | 1,560.00 | 1,560.00 | -1.10% | 841,218 |
| Mar 13, 2026 | 1,601.00 | 1,606.00 | 1,567.00 | 1,577.40 | 1,577.40 | -2.41% | 958,388 |