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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	2,067.6	2,135.6	2,135.6	2,145	2,067.4	1.02M
October 14, 2025	2,100.1	2,057.4	2,057.4	2,105	2,052	311,350
October 13, 2025	2,090	2,096.9	2,096.9	2,104.8	2,051	702,725
October 10, 2025	2,046.9	2,091.9	2,091.9	2,103.6	2,036	892,771
October 09, 2025	2,033.4	2,031.5	2,031.5	2,074.4	2,007.9	516,348
October 08, 2025	2,072	2,033.4	2,033.4	2,083.6	2,023.1	395,416
October 07, 2025	2,055	2,073.3	2,073.3	2,076.1	2,033.4	288,680
October 06, 2025	2,042.9	2,056.5	2,056.5	2,060	2,025.2	198,962
October 03, 2025	2,040	2,033	2,033	2,048	2,018.5	292,901
October 01, 2025	1,980	2,030.4	2,030.4	2,036	1,975	599,534
September 30, 2025	1,996.9	1,968.8	1,968.8	2,008.7	1,959.8	566,181
September 29, 2025	1,974	1,996.9	1,996.9	2,018	1,971.8	586,360
September 26, 2025	1,967.4	1,957.6	1,957.6	1,986.2	1,948.5	387,913
September 25, 2025	2,020	1,967.4	1,967.4	2,022.1	1,955.3	612,076
September 24, 2025	2,103.7	2,019.1	2,019.1	2,115.3	2,011.9	626,753
September 23, 2025	2,095.1	2,103.7	2,103.7	2,118.3	2,085.5	368,846
September 22, 2025	2,146	2,103.7	2,103.7	2,154.4	2,092.8	492,664
September 19, 2025	2,081	2,145.2	2,145.2	2,148	2,078.9	1.02M
September 18, 2025	2,090	2,087.6	2,087.6	2,106	2,075	462,646
September 17, 2025	2,071	2,081.5	2,081.5	2,087	2,060.1	426,132
September 16, 2025	2,040	2,061	2,061	2,071.8	2,028.2	399,660
September 15, 2025	2,014	2,036.6	2,036.6	2,063.9	2,003.2	982,451
September 12, 2025	2,003	1,998.9	1,998.9	2,013.6	1,986.4	280,547
September 11, 2025	1,999.8	1,993	1,993	2,016.8	1,981.1	318,150
September 10, 2025	1,964	1,989.1	1,989.1	2,002.8	1,945.6	917,702
September 09, 2025	1,968.6	1,949.7	1,949.7	1,974	1,947.2	353,280
September 08, 2025	1,973.1	1,964.3	1,964.3	1,989.5	1,960.6	444,652
September 05, 2025	2,003.4	1,961.8	1,961.8	2,015.7	1,943.1	591,336
September 04, 2025	2,030	2,002.8	2,002.8	2,058.8	1,999.5	589,581
September 03, 2025	1,988	2,011.9	2,011.9	2,017.9	1,972	352,796
September 02, 2025	1,957.2	1,978.2	1,978.2	2,002	1,957.2	467,127
September 01, 2025	1,947.7	1,952.2	1,952.2	1,959.8	1,938.3	737,807
August 29, 2025	1,985	1,947.7	1,947.7	1,998	1,941	718,751
August 28, 2025	2,016	1,984.6	1,984.6	2,016	1,963.7	1.06M
August 26, 2025	2,069	2,007.1	2,007.1	2,070	2,000	602,959
August 25, 2025	2,074	2,068.9	2,068.9	2,095	2,062	361,197
August 22, 2025	2,066.6	2,052.9	2,052.9	2,069.9	2,040.4	405,640
August 21, 2025	2,067	2,053.6	2,053.6	2,091.9	2,046.8	1.29M
August 20, 2025	2,014.9	2,041.8	2,041.8	2,047.3	2,000.4	590,689
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

Godrej Properties Limited (GODREJPROP.NS) NSE