Godrej Properties Limited - GODREJPROP.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 19, 2025	2,011	2,010	2,010	2,015.1	1,975.7	679,029
August 18, 2025	1,971	2,002.4	2,002.4	2,036.7	1,953.9	1.46M
August 14, 2025	1,961	1,936.6	1,936.6	1,973.9	1,934.8	341,127
August 13, 2025	1,955.1	1,960.1	1,960.1	1,977.9	1,948.6	1.3M
August 12, 2025	1,990	1,948.8	1,948.8	1,990.9	1,945	1.13M
August 11, 2025	1,973.3	1,990.9	1,990.9	1,997	1,966.7	1.29M
August 08, 2025	2,053.7	1,971.9	1,971.9	2,072.7	1,965.5	802,032
August 07, 2025	2,042.1	2,043.8	2,043.8	2,063.9	2,009.4	1.03M
August 06, 2025	2,103	2,061.5	2,061.5	2,114.5	2,054.5	606,273
August 05, 2025	2,100.2	2,114.8	2,114.8	2,120	2,076	521,123
August 04, 2025	2,036	2,098.1	2,098.1	2,110	2,036	934,764
August 01, 2025	2,105	2,050.6	2,050.6	2,123	2,042	1.21M
July 31, 2025	2,115	2,102.9	2,102.9	2,121.1	2,090.6	630,537
July 30, 2025	2,160	2,129.4	2,129.4	2,166.7	2,118.6	387,200
July 29, 2025	2,107.1	2,155.1	2,155.1	2,167.7	2,104.8	709,615
July 28, 2025	2,225	2,115.8	2,115.8	2,225	2,100	1.57M
July 25, 2025	2,300	2,233.8	2,233.8	2,308.9	2,225.6	734,987
July 24, 2025	2,312.3	2,312.6	2,312.6	2,339.9	2,305.7	500,769
July 23, 2025	2,350	2,324.1	2,324.1	2,365.5	2,298.1	748,280
July 22, 2025	2,404	2,363.5	2,363.5	2,407.9	2,351	538,727
July 21, 2025	2,371.5	2,403.9	2,403.9	2,407	2,353.4	720,007
July 18, 2025	2,350	2,365.4	2,365.4	2,369	2,330.2	944,119
July 17, 2025	2,309	2,337	2,337	2,349.9	2,292.1	1.48M
July 16, 2025	2,275	2,289.1	2,289.1	2,300.8	2,260	636,281
July 15, 2025	2,256	2,269.7	2,269.7	2,297	2,243	821,248
July 14, 2025	2,206.3	2,256.9	2,256.9	2,270	2,192.9	906,368
July 11, 2025	2,258.5	2,206.3	2,206.3	2,261.4	2,196	812,994
July 10, 2025	2,249.9	2,256.2	2,256.2	2,276	2,231.1	559,166
July 09, 2025	2,279.9	2,255.1	2,255.1	2,284.6	2,245.3	839,999
July 08, 2025	2,292	2,310.4	2,310.4	2,314.5	2,259.5	557,863
July 07, 2025	2,305	2,299	2,299	2,319.5	2,272	572,733
July 04, 2025	2,267.9	2,304	2,304	2,314	2,263.4	606,090
July 03, 2025	2,294.1	2,266.1	2,266.1	2,306	2,261	528,778
July 02, 2025	2,300	2,290.2	2,290.2	2,336	2,278.1	958,146
July 01, 2025	2,358	2,314.5	2,314.5	2,365	2,300.5	521,961
June 30, 2025	2,380	2,343.1	2,343.1	2,385	2,335.6	739,506
June 27, 2025	2,408	2,362.3	2,362.3	2,408	2,358	758,444
June 26, 2025	2,403.3	2,391.6	2,391.6	2,410.4	2,353	735,164
June 25, 2025	2,419	2,403.3	2,403.3	2,420	2,380.4	664,206
June 24, 2025	2,434	2,398.7	2,398.7	2,450.9	2,389.1	583,573
June 23, 2025	2,418.1	2,401.1	2,401.1	2,429	2,390.9	597,477
June 20, 2025	2,380	2,432	2,432	2,449.5	2,378.9	1.2M
June 19, 2025	2,462	2,380.1	2,380.1	2,475	2,371.1	902,612
June 18, 2025	2,450	2,461.4	2,461.4	2,494	2,441.4	762,660
June 17, 2025	2,449.9	2,455.7	2,455.7	2,483.9	2,430.4	1.64M
June 16, 2025	2,414	2,434.4	2,434.4	2,442	2,385.7	585,135
June 13, 2025	2,328	2,402	2,402	2,418	2,306.4	859,490
June 12, 2025	2,446	2,388.7	2,388.7	2,460.7	2,377	994,463
June 11, 2025	2,458	2,447.7	2,447.7	2,476	2,425.5	920,228
June 10, 2025	2,482	2,458	2,458	2,506.5	2,451	917,825
June 09, 2025	2,479	2,467.3	2,467.3	2,493.5	2,452	965,164
June 06, 2025	2,320	2,467	2,467	2,485	2,319.2	3.87M
June 05, 2025	2,270	2,312	2,312	2,325	2,249.6	1.13M
June 04, 2025	2,295.4	2,263.8	2,263.8	2,300	2,243.3	602,242
June 03, 2025	2,294	2,284.4	2,284.4	2,333	2,268.2	1.46M
June 02, 2025	2,249.9	2,281.6	2,281.6	2,294.4	2,205.4	1M
May 30, 2025	2,239.4	2,243.8	2,243.8	2,263.7	2,188.3	1.73M
May 29, 2025	2,230	2,239.4	2,239.4	2,246.9	2,165.5	1.32M
May 28, 2025	2,264.9	2,232.1	2,232.1	2,286	2,226.2	712,515
May 27, 2025	2,252	2,245.6	2,245.6	2,268.7	2,209	933,231

Godrej Properties Limited (GODREJPROP.NS) NSE