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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Godrej Properties Limited (GODREJPROP.NS) NSE