Godrej Properties Limited GODREJPROP
NSE · India · Finance
INR 1,595.80-32.70 (-2.01%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 1,628.50 | -0.36% | INR 1,640.60 | INR 1,659.60 | INR 1,623.40 | 832.52K |
| 2026-09-29 | INR 1,634.40 | -2.12% | INR 1,666.00 | INR 1,671.30 | INR 1,634.40 | 410.92K |
| 2026-09-28 | INR 1,669.80 | -1.78% | INR 1,708.00 | INR 1,708.00 | INR 1,667.00 | 422.39K |
| 2026-09-25 | INR 1,700.10 | +1.73% | INR 1,666.00 | INR 1,700.10 | INR 1,666.00 | 273.61K |
| 2026-09-24 | INR 1,671.20 | -2.13% | INR 1,680.00 | INR 1,707.90 | INR 1,665.70 | 481.04K |
| 2026-09-23 | INR 1,707.60 | +0.48% | INR 1,700.90 | INR 1,720.00 | INR 1,700.90 | 307.50K |
| 2026-09-22 | INR 1,699.50 | +0.15% | INR 1,710.00 | INR 1,732.00 | INR 1,690.20 | 473.58K |
| 2026-09-21 | INR 1,696.90 | +0.34% | INR 1,704.00 | INR 1,720.90 | INR 1,696.00 | 398.83K |
| 2026-09-18 | INR 1,691.10 | +0.77% | INR 1,686.90 | INR 1,721.30 | INR 1,686.60 | 659.68K |
| 2026-09-17 | INR 1,678.20 | +0.77% | INR 1,664.00 | INR 1,695.30 | INR 1,657.70 | 570.03K |
| 2026-09-16 | INR 1,665.30 | +0.36% | INR 1,666.90 | INR 1,703.70 | INR 1,647.60 | 783.59K |
| 2026-09-15 | INR 1,659.30 | -5.07% | INR 1,754.00 | INR 1,759.70 | INR 1,657.40 | 1.07M |
| 2026-09-14 | INR 1,748.00 | 0.00% | INR 1,748.00 | INR 1,748.00 | INR 1,748.00 | 0 |
| 2026-09-11 | INR 1,748.00 | -6.62% | INR 1,855.00 | INR 1,855.00 | INR 1,719.00 | 2.68M |
| 2026-09-10 | INR 1,872.00 | +0.80% | INR 1,850.00 | INR 1,874.80 | INR 1,836.00 | 686.22K |
| 2026-09-09 | INR 1,857.10 | -2.60% | INR 1,905.50 | INR 1,908.20 | INR 1,855.00 | 538.63K |
| 2026-09-08 | INR 1,906.60 | -0.81% | INR 1,920.00 | INR 1,926.30 | INR 1,885.10 | 507.61K |
| 2026-09-07 | INR 1,922.20 | -3.02% | INR 1,982.00 | INR 1,984.00 | INR 1,891.10 | 752.81K |
| 2026-09-04 | INR 1,982.00 | -0.97% | INR 2,000.00 | INR 2,021.70 | INR 1,971.00 | 307.32K |
| 2026-09-03 | INR 2,001.50 | +1.56% | INR 1,964.00 | INR 2,056.70 | INR 1,960.00 | 1.32M |
| 2026-09-02 | INR 1,970.70 | -0.37% | INR 1,950.00 | INR 1,970.70 | INR 1,908.90 | 770.61K |
| 2026-09-01 | INR 1,978.00 | -1.82% | INR 2,023.20 | INR 2,023.20 | INR 1,965.00 | 329.26K |
| 2026-08-31 | INR 2,014.70 | -0.71% | INR 2,025.00 | INR 2,025.00 | INR 1,962.60 | 707.16K |
| 2026-08-28 | INR 2,029.10 | -1.95% | INR 2,075.40 | INR 2,083.30 | INR 2,024.50 | 329.14K |
| 2026-08-27 | INR 2,069.40 | +1.69% | INR 2,035.00 | INR 2,095.00 | INR 2,023.90 | 1.14M |
| 2026-08-26 | INR 2,035.10 | -0.68% | INR 2,055.00 | INR 2,088.50 | INR 2,035.10 | 700.92K |
| 2026-08-25 | INR 2,049.00 | +0.45% | INR 2,035.10 | INR 2,049.00 | INR 2,011.50 | 384.39K |
| 2026-08-24 | INR 2,039.90 | +0.24% | INR 2,035.00 | INR 2,047.90 | INR 2,028.30 | 261.82K |
| 2026-08-21 | INR 2,035.00 | +0.74% | INR 2,020.00 | INR 2,039.80 | INR 2,013.20 | 277.20K |
| 2026-08-20 | INR 2,020.00 | +0.63% | INR 2,011.00 | INR 2,041.90 | INR 2,001.30 | 285.78K |
| 2026-08-19 | INR 2,007.30 | +0.50% | INR 1,997.40 | INR 2,009.80 | INR 1,970.00 | 424.48K |
| 2026-08-18 | INR 1,997.40 | -2.76% | INR 2,045.10 | INR 2,055.20 | INR 1,990.10 | 687.15K |
| 2026-08-17 | INR 2,054.00 | +3.22% | INR 1,990.00 | INR 2,057.00 | INR 1,970.90 | 765.35K |
| 2026-08-14 | INR 1,990.00 | -1.87% | INR 2,019.00 | INR 2,032.20 | INR 1,988.20 | 447.21K |
| 2026-08-13 | INR 2,028.00 | +0.65% | INR 2,014.60 | INR 2,029.10 | INR 1,990.00 | 311.12K |
| 2026-08-12 | INR 2,015.00 | -1.12% | INR 2,035.00 | INR 2,042.00 | INR 1,984.00 | 466.92K |
| 2026-08-11 | INR 2,037.90 | -3.34% | INR 2,108.00 | INR 2,108.00 | INR 2,030.10 | 568.58K |
| 2026-08-10 | INR 2,108.40 | +1.86% | INR 2,070.00 | INR 2,120.00 | INR 2,057.60 | 364.01K |
| 2026-08-07 | INR 2,070.00 | -0.57% | INR 2,081.00 | INR 2,108.60 | INR 2,062.30 | 486.10K |
| 2026-08-06 | INR 2,081.90 | -0.81% | INR 2,099.00 | INR 2,109.00 | INR 2,072.20 | 291.37K |
| 2026-08-05 | INR 2,099.00 | +3.22% | INR 2,055.70 | INR 2,143.90 | INR 2,055.70 | 1.90M |
| 2026-08-04 | INR 2,033.60 | -2.68% | INR 2,088.00 | INR 2,088.00 | INR 1,990.00 | 1.20M |
| 2026-08-03 | INR 2,089.70 | -0.76% | INR 2,125.00 | INR 2,126.60 | INR 2,060.00 | 366.50K |
| 2026-07-31 | INR 2,105.70 | -0.25% | INR 2,125.00 | INR 2,134.00 | INR 2,096.10 | 585.75K |
| 2026-07-30 | INR 2,110.90 | -2.09% | INR 2,154.00 | INR 2,154.00 | INR 2,100.90 | 523.45K |
| 2026-07-29 | INR 2,156.00 | +0.91% | INR 2,159.70 | INR 2,180.00 | INR 2,139.40 | 770.55K |
| 2026-07-28 | INR 2,136.60 | +2.78% | INR 2,073.00 | INR 2,144.40 | INR 2,058.80 | 929.59K |
| 2026-07-27 | INR 2,078.80 | +2.47% | INR 2,050.60 | INR 2,086.50 | INR 2,025.10 | 732.92K |
| 2026-07-24 | INR 2,028.70 | -0.60% | INR 2,018.00 | INR 2,104.40 | INR 1,965.20 | 569.93K |
| 2026-07-23 | INR 2,041.00 | -1.93% | INR 2,074.00 | INR 2,085.90 | INR 2,029.30 | 1.06M |
| 2026-07-22 | INR 2,081.10 | -3.84% | INR 2,165.00 | INR 2,166.00 | INR 2,076.00 | 928.74K |
| 2026-07-21 | INR 2,164.30 | +2.15% | INR 2,115.00 | INR 2,168.90 | INR 2,107.00 | 706.43K |
| 2026-07-20 | INR 2,118.70 | +0.79% | INR 2,090.00 | INR 2,127.00 | INR 2,065.50 | 362.80K |
| 2026-07-17 | INR 2,102.10 | +0.56% | INR 2,090.30 | INR 2,143.00 | INR 2,086.60 | 900.28K |
| 2026-07-16 | INR 2,090.30 | -0.67% | INR 2,107.40 | INR 2,122.70 | INR 2,078.00 | 338.23K |
| 2026-07-15 | INR 2,104.40 | -0.14% | INR 2,108.60 | INR 2,132.80 | INR 2,090.00 | 622.80K |
| 2026-07-14 | INR 2,107.40 | -2.55% | INR 2,145.00 | INR 2,158.40 | INR 2,101.00 | 936.14K |
| 2026-07-13 | INR 2,162.60 | +1.39% | INR 2,117.80 | INR 2,168.30 | INR 2,110.50 | 1.44M |
| 2026-07-10 | INR 2,133.00 | +5.08% | INR 2,048.40 | INR 2,138.00 | INR 2,022.00 | 1.30M |
| 2026-07-09 | INR 2,029.90 | +2.55% | INR 1,990.00 | INR 2,044.50 | INR 1,984.10 | 498.66K |
| 2026-07-08 | INR 1,979.50 | -3.11% | INR 2,021.00 | INR 2,075.10 | INR 1,972.40 | 1.08M |
| 2026-07-07 | INR 2,043.10 | -0.16% | INR 2,060.00 | INR 2,061.80 | INR 2,009.00 | 1.06M |
| 2026-07-06 | INR 2,046.40 | +2.50% | INR 2,016.00 | INR 2,051.50 | INR 2,001.40 | 1.38M |
| 2026-07-03 | INR 1,996.40 | +1.41% | INR 1,980.00 | INR 2,002.60 | INR 1,970.50 | 1.00M |
| 2026-07-02 | INR 1,968.70 | +0.46% | INR 1,962.00 | INR 1,983.40 | INR 1,946.60 | 572.96K |
| 2026-07-01 | INR 1,959.60 | +4.98% | INR 1,884.90 | INR 1,971.00 | INR 1,873.80 | 1.01M |
| 2026-06-30 | INR 1,866.60 | +1.99% | INR 1,845.00 | INR 1,887.60 | INR 1,830.20 | 844.82K |
| 2026-06-29 | INR 1,830.10 | -1.11% | INR 1,850.10 | INR 1,869.30 | INR 1,825.40 | 630.68K |
| 2026-06-26 | INR 1,850.60 | 0.00% | INR 1,850.60 | INR 1,850.60 | INR 1,850.60 | 0 |
| 2026-06-25 | INR 1,850.60 | +1.65% | INR 1,835.00 | INR 1,885.00 | INR 1,832.00 | 1.14M |
| 2026-06-24 | INR 1,820.60 | +1.73% | INR 1,788.80 | INR 1,829.00 | INR 1,779.00 | 619.98K |
| 2026-06-23 | INR 1,789.70 | -0.51% | INR 1,798.90 | INR 1,832.00 | INR 1,785.00 | 830.80K |
| 2026-06-22 | INR 1,798.90 | +0.17% | INR 1,799.90 | INR 1,818.40 | INR 1,793.00 | 254.95K |
| 2026-06-19 | INR 1,795.90 | -0.79% | INR 1,798.00 | INR 1,800.60 | INR 1,778.10 | 462.45K |
| 2026-06-18 | INR 1,810.20 | +1.22% | INR 1,780.00 | INR 1,824.70 | INR 1,778.10 | 493.12K |
| 2026-06-17 | INR 1,788.30 | -0.35% | INR 1,750.00 | INR 1,794.80 | INR 1,739.20 | 662.05K |
| 2026-06-16 | INR 1,794.50 | +1.60% | INR 1,780.00 | INR 1,797.60 | INR 1,763.30 | 375.32K |
| 2026-06-15 | INR 1,766.20 | +4.42% | INR 1,727.00 | INR 1,795.30 | INR 1,723.20 | 1.09M |
| 2026-06-12 | INR 1,691.40 | +4.54% | INR 1,650.60 | INR 1,696.90 | INR 1,637.40 | 520.50K |
| 2026-06-11 | INR 1,618.00 | -1.43% | INR 1,635.90 | INR 1,639.00 | INR 1,610.10 | 418.36K |
| 2026-06-10 | INR 1,641.50 | -2.54% | INR 1,684.30 | INR 1,687.80 | INR 1,632.90 | 371.13K |
| 2026-06-09 | INR 1,684.30 | +1.80% | INR 1,657.50 | INR 1,688.00 | INR 1,656.00 | 351.93K |
| 2026-06-08 | INR 1,654.60 | -3.14% | INR 1,691.00 | INR 1,695.00 | INR 1,638.00 | 506.11K |
| 2026-06-05 | INR 1,708.30 | +0.83% | INR 1,705.00 | INR 1,739.00 | INR 1,695.20 | 639.42K |
| 2026-06-04 | INR 1,694.30 | -0.62% | INR 1,698.10 | INR 1,722.20 | INR 1,683.00 | 419.33K |
| 2026-06-03 | INR 1,704.80 | -0.91% | INR 1,730.00 | INR 1,730.00 | INR 1,665.50 | 689.27K |
| 2026-06-02 | INR 1,720.50 | +0.37% | INR 1,701.00 | INR 1,737.00 | INR 1,673.60 | 831.57K |
| 2026-06-01 | INR 1,714.20 | -2.75% | INR 1,785.00 | INR 1,793.60 | INR 1,708.80 | 539.24K |
| 2026-05-29 | INR 1,762.70 | -1.45% | INR 1,812.50 | INR 1,834.80 | INR 1,750.00 | 2.15M |
| 2026-05-28 | INR 1,788.60 | 0.00% | INR 1,788.60 | INR 1,788.60 | INR 1,788.60 | 0 |