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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1,812.2	1,825.7	1,825.7	1,834.9	1,789.2	1.04M
February 19, 2026	1,880	1,824.2	1,824.2	1,887	1,806	1.85M
February 18, 2026	1,850.1	1,885.1	1,885.1	1,894.4	1,840.7	1.21M
February 17, 2026	1,830	1,845.1	1,845.1	1,851	1,815.2	746,639
February 16, 2026	1,795.7	1,832.7	1,832.7	1,841.9	1,786	1.1M
February 13, 2026	1,787.8	1,806.6	1,806.6	1,817.1	1,727.1	2.1M
February 12, 2026	1,850	1,821.7	1,821.7	1,854.6	1,806.5	1.52M
February 11, 2026	1,821	1,852.1	1,852.1	1,855	1,813.2	1.38M
February 10, 2026	1,810	1,820.8	1,820.8	1,834.9	1,801.5	1.49M
February 09, 2026	1,721	1,801.4	1,801.4	1,821.4	1,715.3	3.91M
February 06, 2026	1,695	1,699.8	1,699.8	1,727.8	1,644.2	1.45M
February 05, 2026	1,720	1,689.8	1,689.8	1,722.2	1,649.6	1.84M
February 04, 2026	1,703	1,711.7	1,711.7	1,721.3	1,660.6	1.03M
February 03, 2026	1,612	1,699.4	1,699.4	1,743.1	1,610.2	3.76M
February 02, 2026	1,507.9	1,560.1	1,560.1	1,568.9	1,486.4	875,047
February 01, 2026	1,580	1,516.8	1,516.8	1,584.6	1,475	1.05M
January 30, 2026	1,568.1	1,576.8	1,576.8	1,588.6	1,550.1	1.92M
January 29, 2026	1,567	1,566.5	1,566.5	1,582.8	1,537.3	1.22M
January 28, 2026	1,515	1,550.3	1,550.3	1,559.3	1,509.5	1.96M
January 27, 2026	1,548.9	1,517.3	1,517.3	1,552.6	1,476.2	4.68M
January 23, 2026	1,638	1,541.2	1,541.2	1,638	1,532.6	2.46M
January 22, 2026	1,655.9	1,620.4	1,620.4	1,670	1,603	1.49M
January 21, 2026	1,694.7	1,644.4	1,644.4	1,706.3	1,625.2	2.82M
January 20, 2026	1,800	1,694.7	1,694.7	1,804.7	1,684.1	1.61M
January 19, 2026	1,889	1,797.8	1,797.8	1,889	1,784.1	2.03M
January 16, 2026	1,882.3	1,889	1,889	1,940.7	1,875.2	1.22M
January 14, 2026	1,875	1,871.4	1,871.4	1,876.4	1,850.1	918,056
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

Godrej Properties Limited (GODREJPROP.NS) NSE