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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	1,940	1,878.8	1,878.8	1,954.7	1,857.8	2.03M
January 12, 2026	1,994.9	1,930.8	1,930.8	1,996.2	1,910	1.79M
January 09, 2026	2,090	1,991.5	1,991.5	2,090	1,982.6	1.79M
January 08, 2026	2,126.7	2,095.1	2,095.1	2,166.2	2,088	441,557
January 07, 2026	2,128.9	2,138.2	2,138.2	2,153	2,097.9	566,635
January 06, 2026	2,130	2,127.9	2,127.9	2,143	2,107.1	419,262
January 05, 2026	2,070	2,124.2	2,124.2	2,128.5	2,057.7	1.39M
January 02, 2026	2,025	2,068.5	2,068.5	2,071.9	2,018	308,289
January 01, 2026	2,010	2,015.3	2,015.3	2,029.9	1,996.6	279,267
December 31, 2025	1,978.5	2,004.4	2,004.4	2,016.7	1,978.5	397,189
December 30, 2025	1,995	1,977.7	1,977.7	1,995.7	1,971	411,451
December 29, 2025	2,005	1,997.8	1,997.8	2,014	1,989.9	197,632
December 26, 2025	2,006	2,002.6	2,002.6	2,019.4	1,995	375,380
December 24, 2025	2,025	2,006.1	2,006.1	2,044.9	2,001.8	296,240
December 23, 2025	2,030.4	2,019.5	2,019.5	2,042.3	2,014.2	264,149
December 22, 2025	2,045	2,030.4	2,030.4	2,061.5	2,026	231,349
December 19, 2025	2,001.3	2,044.8	2,044.8	2,049.6	1,998.8	628,062
December 18, 2025	2,015	1,999.8	1,999.8	2,026.8	1,990.2	593,692
December 17, 2025	2,024.9	2,014.9	2,014.9	2,036.6	2,004.9	285,130
December 16, 2025	2,070	2,023.6	2,023.6	2,077	2,015.1	237,245
December 15, 2025	2,079.8	2,067.8	2,067.8	2,079.8	2,041.5	407,313
December 12, 2025	2,045	2,075.1	2,075.1	2,081.5	2,038.4	481,247
December 11, 2025	2,013.9	2,035.6	2,035.6	2,046.8	2,000	225,728
December 10, 2025	2,041	2,014.3	2,014.3	2,049.2	2,001	359,878
December 09, 2025	1,970	2,043	2,043	2,051.4	1,952	1.3M
December 08, 2025	2,086	1,975.1	1,975.1	2,092.7	1,950.1	1.04M
December 05, 2025	2,080	2,082.4	2,082.4	2,117	2,062.8	494,504
December 04, 2025	2,078.8	2,079.6	2,079.6	2,103	2,056	361,802
December 03, 2025	2,091	2,067.8	2,067.8	2,097.7	2,057.7	290,444
December 02, 2025	2,087.5	2,097.7	2,097.7	2,109.7	2,081.5	392,005
December 01, 2025	2,123	2,096.5	2,096.5	2,127.9	2,074.9	310,758
November 28, 2025	2,106.2	2,114.6	2,114.6	2,129	2,095	293,364
November 27, 2025	2,114.4	2,096.3	2,096.3	2,119.8	2,086.7	287,748
November 26, 2025	2,085	2,114.4	2,114.4	2,118.7	2,080.6	427,344
November 25, 2025	2,046.4	2,094	2,094	2,099.9	2,026	471,585
November 24, 2025	2,090.9	2,046.4	2,046.4	2,097.3	2,036	741,236
November 21, 2025	2,132.9	2,090.9	2,090.9	2,141.3	2,080	597,759
November 19, 2025	2,145	2,130.4	2,130.4	2,149.7	2,111	368,643
November 18, 2025	2,181.6	2,150.8	2,150.8	2,184.6	2,146	324,330
November 17, 2025	2,214.8	2,184.6	2,184.6	2,218	2,177.1	320,144
November 14, 2025	2,205.8	2,195.8	2,195.8	2,218.5	2,176	272,597
November 13, 2025	2,193.8	2,206.1	2,206.1	2,233.4	2,187.1	556,709
November 12, 2025	2,169.4	2,193.8	2,193.8	2,210	2,167.8	341,974
November 11, 2025	2,171	2,158.5	2,158.5	2,184.7	2,136	326,579
November 10, 2025	2,140	2,167.7	2,167.7	2,182	2,131.1	276,221
November 07, 2025	2,193.6	2,142.7	2,142.7	2,196.1	2,136.4	591,444
November 06, 2025	2,300	2,193.7	2,193.7	2,312.7	2,186.6	1.25M
November 04, 2025	2,304	2,293.2	2,293.2	2,327.4	2,286.3	401,283
November 03, 2025	2,281	2,307.5	2,307.5	2,330	2,281	340,421
October 31, 2025	2,298.9	2,288	2,288	2,339	2,282.2	393,082
October 30, 2025	2,300	2,298.9	2,298.9	2,311.5	2,275	475,098
October 29, 2025	2,312.8	2,311.3	2,311.3	2,325.6	2,276.3	631,257
October 28, 2025	2,324	2,296.6	2,296.6	2,330	2,275.3	394,259
October 27, 2025	2,315	2,320.3	2,320.3	2,352	2,306.7	949,590
October 24, 2025	2,280	2,287.8	2,287.8	2,310	2,263.5	400,118
October 23, 2025	2,290	2,278.8	2,278.8	2,333.9	2,270	631,108
October 21, 2025	2,309.8	2,293.5	2,293.5	2,325	2,279.8	191,493
October 20, 2025	2,239.9	2,291.8	2,291.8	2,297	2,231	742,740
October 17, 2025	2,206	2,236.2	2,236.2	2,264	2,182.4	1.38M
October 16, 2025	2,146.2	2,205.3	2,205.3	2,213.8	2,135.6	1.3M

Godrej Properties Limited (GODREJPROP.NS) NSE