Godrej Properties Limited (NSE:GODREJPROP)
India · Delayed Price · Currency is INR 1,595.80
-32.70 (-2.01%)
Oct 1, 2026, 3:15 PM IST
Godrej Properties Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 1,623.30 | 1,632.90 | 1,566.60 | 1,595.80 | 1,595.80 | -2.01% | 496,337 |
| Sep 30, 2026 | 1,640.60 | 1,659.60 | 1,623.40 | 1,628.50 | 1,628.50 | -0.36% | 832,521 |
| Sep 29, 2026 | 1,666.00 | 1,671.30 | 1,634.40 | 1,634.40 | 1,634.40 | -2.12% | 410,924 |
| Sep 28, 2026 | 1,708.00 | 1,708.00 | 1,667.00 | 1,669.80 | 1,669.80 | -1.78% | 422,392 |
| Sep 25, 2026 | 1,666.00 | 1,700.10 | 1,666.00 | 1,700.10 | 1,700.10 | 1.73% | 273,610 |
| Sep 24, 2026 | 1,680.00 | 1,707.90 | 1,665.70 | 1,671.20 | 1,671.20 | -2.13% | 481,036 |
| Sep 23, 2026 | 1,700.90 | 1,720.00 | 1,700.90 | 1,707.60 | 1,707.60 | 0.48% | 307,495 |
| Sep 22, 2026 | 1,710.00 | 1,732.00 | 1,690.20 | 1,699.50 | 1,699.50 | 0.15% | 473,583 |
| Sep 21, 2026 | 1,704.00 | 1,720.90 | 1,696.00 | 1,696.90 | 1,696.90 | 0.34% | 398,829 |
| Sep 18, 2026 | 1,686.90 | 1,721.30 | 1,686.60 | 1,691.10 | 1,691.10 | 0.77% | 659,676 |
| Sep 17, 2026 | 1,664.00 | 1,695.30 | 1,657.70 | 1,678.20 | 1,678.20 | 0.77% | 570,025 |
| Sep 16, 2026 | 1,666.90 | 1,703.70 | 1,647.60 | 1,665.30 | 1,665.30 | 0.36% | 783,588 |
| Sep 15, 2026 | 1,754.00 | 1,759.70 | 1,657.40 | 1,659.30 | 1,659.30 | -5.07% | 1,071,741 |
| Sep 11, 2026 | 1,855.00 | 1,855.00 | 1,719.00 | 1,748.00 | 1,748.00 | -6.62% | 2,684,348 |
| Sep 10, 2026 | 1,850.00 | 1,874.80 | 1,836.00 | 1,872.00 | 1,872.00 | 0.80% | 686,220 |
| Sep 9, 2026 | 1,905.50 | 1,908.20 | 1,855.00 | 1,857.10 | 1,857.10 | -2.60% | 538,632 |
| Sep 8, 2026 | 1,920.00 | 1,926.30 | 1,885.10 | 1,906.60 | 1,906.60 | -0.81% | 507,608 |
| Sep 7, 2026 | 1,982.00 | 1,984.00 | 1,891.10 | 1,922.20 | 1,922.20 | -3.02% | 752,808 |
| Sep 4, 2026 | 2,000.00 | 2,021.70 | 1,971.00 | 1,982.00 | 1,982.00 | -0.97% | 307,319 |
| Sep 3, 2026 | 1,964.00 | 2,056.70 | 1,960.00 | 2,001.50 | 2,001.50 | 1.56% | 1,323,927 |
| Sep 2, 2026 | 1,950.00 | 1,970.70 | 1,908.90 | 1,970.70 | 1,970.70 | -0.37% | 770,610 |
| Sep 1, 2026 | 2,023.20 | 2,023.20 | 1,965.00 | 1,978.00 | 1,978.00 | -1.82% | 329,259 |
| Aug 31, 2026 | 2,025.00 | 2,025.00 | 1,962.60 | 2,014.70 | 2,014.70 | -0.71% | 707,158 |
| Aug 28, 2026 | 2,075.40 | 2,083.30 | 2,024.50 | 2,029.10 | 2,029.10 | -1.95% | 329,143 |
| Aug 27, 2026 | 2,035.00 | 2,095.00 | 2,023.90 | 2,069.40 | 2,069.40 | 1.69% | 1,142,681 |
| Aug 26, 2026 | 2,055.00 | 2,088.50 | 2,035.10 | 2,035.10 | 2,035.10 | -0.68% | 700,923 |
| Aug 25, 2026 | 2,035.10 | 2,049.00 | 2,011.50 | 2,049.00 | 2,049.00 | 0.45% | 384,390 |
| Aug 24, 2026 | 2,035.00 | 2,047.90 | 2,028.30 | 2,039.90 | 2,039.90 | 0.24% | 261,818 |
| Aug 21, 2026 | 2,020.00 | 2,039.80 | 2,013.20 | 2,035.00 | 2,035.00 | 0.74% | 277,201 |
| Aug 20, 2026 | 2,011.00 | 2,041.90 | 2,001.30 | 2,020.00 | 2,020.00 | 0.63% | 285,777 |
| Aug 19, 2026 | 1,997.40 | 2,009.80 | 1,970.00 | 2,007.30 | 2,007.30 | 0.50% | 424,483 |
| Aug 18, 2026 | 2,045.10 | 2,055.20 | 1,990.10 | 1,997.40 | 1,997.40 | -2.76% | 687,150 |
| Aug 17, 2026 | 1,990.00 | 2,057.00 | 1,970.90 | 2,054.00 | 2,054.00 | 3.22% | 765,350 |
| Aug 14, 2026 | 2,019.00 | 2,032.20 | 1,988.20 | 1,990.00 | 1,990.00 | -1.87% | 447,214 |
| Aug 13, 2026 | 2,014.60 | 2,029.10 | 1,990.00 | 2,028.00 | 2,028.00 | 0.65% | 311,120 |
| Aug 12, 2026 | 2,035.00 | 2,042.00 | 1,984.00 | 2,015.00 | 2,015.00 | -1.12% | 466,920 |
| Aug 11, 2026 | 2,108.00 | 2,108.00 | 2,030.10 | 2,037.90 | 2,037.90 | -3.34% | 568,576 |
| Aug 10, 2026 | 2,070.00 | 2,120.00 | 2,057.60 | 2,108.40 | 2,108.40 | 1.86% | 364,012 |
| Aug 7, 2026 | 2,081.00 | 2,108.60 | 2,062.30 | 2,070.00 | 2,070.00 | -0.57% | 486,095 |
| Aug 6, 2026 | 2,099.00 | 2,109.00 | 2,072.20 | 2,081.90 | 2,081.90 | -0.81% | 291,365 |
| Aug 5, 2026 | 2,055.70 | 2,143.90 | 2,055.70 | 2,099.00 | 2,099.00 | 3.22% | 1,901,625 |
| Aug 4, 2026 | 2,088.00 | 2,088.00 | 1,990.00 | 2,033.60 | 2,033.60 | -2.68% | 1,202,012 |
| Aug 3, 2026 | 2,125.00 | 2,126.60 | 2,060.00 | 2,089.70 | 2,089.70 | -0.76% | 366,499 |
| Jul 31, 2026 | 2,125.00 | 2,134.00 | 2,096.10 | 2,105.70 | 2,105.70 | -0.25% | 585,747 |
| Jul 30, 2026 | 2,154.00 | 2,154.00 | 2,100.90 | 2,110.90 | 2,110.90 | -2.09% | 523,448 |
| Jul 29, 2026 | 2,159.70 | 2,180.00 | 2,139.40 | 2,156.00 | 2,156.00 | 0.91% | 770,545 |
| Jul 28, 2026 | 2,073.00 | 2,144.40 | 2,058.80 | 2,136.60 | 2,136.60 | 3.28% | 929,586 |
| Jul 27, 2026 | 2,050.60 | 2,086.50 | 2,025.10 | 2,078.80 | 2,068.80 | 2.47% | 732,918 |
| Jul 24, 2026 | 2,018.00 | 2,104.40 | 1,965.20 | 2,028.70 | 2,018.94 | -0.60% | 569,927 |
| Jul 23, 2026 | 2,074.00 | 2,085.90 | 2,029.30 | 2,041.00 | 2,031.18 | -1.93% | 1,056,531 |