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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Godrej Properties Limited (GODREJPROP.NS) NSE