Canada markets open in 7 hours 10 minutes

Godrej Properties Limited (GODREJPROP.NS)

NSE - NSE Real Time Price. Currency in INR
Add to watchlist
3,047.80-63.45 (-2.04%)
As of 11:50AM IST. Market open.
Time Period:
Jun 25, 2023 - Jun 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 20243,105.503,111.953,035.003,047.803,047.80315,405
Jun 24, 20242,972.153,122.552,956.503,111.253,111.251,251,005
Jun 21, 20243,019.953,039.002,995.003,007.303,007.30297,622
Jun 20, 20243,000.753,051.002,982.053,010.603,010.60339,336
Jun 19, 20243,097.003,098.002,985.003,000.803,000.80598,412
Jun 18, 20243,006.303,095.002,985.003,088.903,088.90769,815
Jun 14, 20243,044.953,057.852,975.652,998.502,998.50680,923
Jun 13, 20242,955.003,047.952,935.003,030.753,030.751,206,840
Jun 12, 20242,830.002,943.802,830.002,928.202,928.20548,063
Jun 11, 20242,845.402,906.352,837.452,855.952,855.95673,048
Jun 10, 20242,900.002,935.002,812.002,845.402,845.40988,269
Jun 07, 20242,796.402,880.002,780.602,873.552,873.55454,548
Jun 06, 20242,690.002,825.902,690.002,796.402,796.40941,641
Jun 05, 20242,615.002,682.702,492.102,668.202,668.201,378,978
Jun 04, 20242,949.952,949.952,533.152,583.952,583.951,111,523
Jun 03, 20242,855.003,007.202,835.152,964.752,964.752,080,492
May 31, 20242,735.002,787.002,735.002,778.702,778.70611,228
May 30, 20242,760.002,775.002,707.952,721.752,721.75276,512
May 29, 20242,772.002,772.002,712.152,758.352,758.35434,107
May 28, 20242,843.752,851.952,757.002,775.252,775.25445,474
May 27, 20242,750.002,889.002,740.302,843.302,843.301,789,855
May 24, 20242,743.252,783.952,658.052,737.002,737.00890,760
May 23, 20242,824.002,861.552,724.002,814.752,814.75860,782
May 22, 20242,790.002,837.952,780.002,813.352,813.35624,902
May 21, 20242,863.902,868.952,780.402,788.852,788.85572,243
May 17, 20242,900.002,926.002,830.252,852.802,852.80952,524
May 16, 20242,834.452,877.002,816.202,860.002,860.00574,792
May 15, 20242,809.502,871.902,776.652,821.252,821.25729,125
May 14, 20242,777.602,844.002,762.502,822.302,822.30589,041
May 13, 20242,690.002,779.002,626.152,766.602,766.60854,811
May 10, 20242,773.452,773.452,670.202,690.952,690.95735,692
May 09, 20242,813.352,852.602,734.252,757.402,757.40640,074
May 08, 20242,755.002,837.152,738.052,813.352,813.35942,489
May 07, 20242,834.002,912.452,764.102,781.002,781.002,189,535
May 06, 20242,680.002,850.002,645.052,842.752,842.755,860,769
May 03, 20242,550.002,585.002,487.002,569.702,569.702,417,565
May 02, 20242,650.002,656.802,479.352,532.702,532.701,846,888
Apr 30, 20242,642.952,680.102,636.002,647.602,647.60388,571
Apr 29, 20242,650.002,664.502,582.152,628.002,628.00511,038
Apr 26, 20242,571.352,644.352,555.002,634.802,634.80510,636
Apr 25, 20242,551.352,581.852,523.152,571.352,571.35391,604
Apr 24, 20242,548.002,566.002,530.002,551.352,551.35316,030
Apr 23, 20242,523.802,567.952,508.952,535.802,535.80860,019
Apr 22, 20242,525.002,526.802,492.602,503.252,503.25514,682
Apr 19, 20242,518.002,527.002,477.002,500.902,500.90511,488
Apr 18, 20242,612.002,636.852,527.752,537.602,537.60550,092
Apr 16, 20242,617.852,634.052,591.702,606.902,606.90382,394
Apr 15, 20242,636.002,668.002,605.952,652.302,652.30585,173
Apr 12, 20242,670.002,697.352,657.202,671.502,671.50560,894
Apr 10, 20242,715.752,723.902,650.552,656.202,656.20728,195
Apr 09, 20242,663.952,791.802,644.452,704.502,704.503,853,571
Apr 08, 20242,552.002,692.002,526.052,588.602,588.603,336,851
Apr 05, 20242,408.902,515.002,400.002,500.352,500.351,029,534
Apr 04, 20242,425.002,426.002,401.502,409.602,409.60452,052
Apr 03, 20242,465.202,473.752,396.952,401.752,401.751,004,964
Apr 02, 20242,413.602,508.752,396.702,497.752,497.75942,608
Apr 01, 20242,299.952,414.902,288.002,389.702,389.70859,720
Mar 28, 20242,277.102,315.002,248.402,300.102,300.10428,232
Mar 27, 20242,276.952,291.002,260.002,277.002,277.00238,094
Mar 26, 20242,201.602,279.852,201.602,272.502,272.50406,656
Mar 22, 20242,238.902,256.552,210.002,246.452,246.45424,688
Mar 21, 20242,170.002,230.002,151.652,223.552,223.55544,468
Mar 20, 20242,136.002,158.502,103.052,139.902,139.90532,595
Mar 19, 20242,176.152,176.152,097.052,135.552,135.55758,302
Mar 18, 20242,220.002,220.002,132.002,162.952,162.95730,557
Mar 15, 20242,169.002,234.202,157.952,218.252,218.25747,820
Mar 14, 20242,173.002,211.902,126.152,169.002,169.001,040,142
Mar 13, 20242,319.202,342.352,181.152,205.252,205.251,014,147
Mar 12, 20242,438.902,439.952,314.002,319.202,319.20629,548
Mar 11, 20242,470.152,497.002,407.102,421.152,421.15712,005
Mar 07, 20242,457.202,481.952,440.002,465.452,465.45420,622
Mar 06, 20242,484.002,507.852,403.102,460.402,460.40357,881
Mar 05, 20242,502.652,524.352,477.602,485.852,485.85343,306
Mar 04, 20242,484.002,541.302,467.052,492.052,492.051,625,242
Mar 01, 20242,400.002,436.002,392.102,428.052,428.051,153,158
Feb 29, 20242,365.002,406.702,336.002,398.052,398.05466,148
Feb 28, 20242,480.052,499.202,340.702,353.552,353.55761,253
Feb 27, 20242,472.852,513.852,460.752,493.052,493.05777,249
Feb 26, 20242,477.902,490.002,396.052,462.602,462.601,457,222
Feb 23, 20242,429.002,483.602,396.552,468.852,468.85858,486
Feb 22, 20242,346.452,392.952,330.002,387.402,387.40629,888
Feb 21, 20242,309.502,369.002,301.352,343.352,343.35735,873
Feb 20, 20242,280.152,338.402,269.052,299.402,299.40515,676
Feb 19, 20242,302.902,308.102,270.002,280.152,280.15372,531
Feb 16, 20242,290.002,324.002,281.902,302.902,302.90194,019
Feb 15, 20242,328.502,356.702,277.802,283.602,283.60268,692
Feb 14, 20242,253.052,329.052,246.252,314.152,314.15290,461
Feb 13, 20242,271.802,285.952,217.452,279.152,279.15355,382
Feb 12, 20242,275.002,297.352,233.402,259.152,259.151,276,835
Feb 09, 20242,232.002,265.452,175.352,256.802,256.80599,951
Feb 08, 20242,300.002,305.102,208.952,216.752,216.75720,663
Feb 07, 20242,347.952,379.802,290.002,294.602,294.60915,444
Feb 06, 20242,344.002,352.002,281.502,300.402,300.401,356,658
Feb 05, 20242,375.752,390.552,316.102,322.852,322.85743,288
Feb 02, 20242,364.002,413.752,357.202,375.552,375.55399,672
Feb 01, 20242,376.002,377.002,330.052,355.102,355.10397,334
Jan 31, 20242,373.152,409.352,361.252,377.152,377.15433,742
Jan 30, 20242,453.702,453.702,336.552,373.152,373.15757,442
Jan 29, 20242,335.102,444.002,333.002,430.402,430.401,572,046
Jan 25, 20242,267.052,334.902,266.402,326.902,326.90948,389
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...