BSE - Delayed Quote INR

Godrej Properties Limited (GODREJPROP.BO)

2,000.00
-28.70
(-1.41%)
At close: May 9 at 3:45:38 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 9, 20252,006.652,024.001,949.002,000.002,000.0025,700
May 8, 20252,129.302,132.352,008.302,028.702,028.7040,762
May 7, 20252,083.552,139.952,065.752,129.852,129.8522,665
May 6, 20252,219.002,230.602,074.102,084.152,084.1561,575
May 5, 20252,252.002,314.402,212.002,218.652,218.6550,140
May 2, 20252,171.302,265.952,152.152,249.352,249.3561,229
Apr 30, 20252,099.952,236.902,089.502,158.552,158.55157,408
Apr 29, 20252,077.252,158.352,077.252,100.302,100.3013,039
Apr 28, 20252,080.002,124.802,069.652,119.502,119.5021,533
Apr 25, 20252,158.002,170.002,052.752,086.102,086.1034,527
Apr 24, 20252,164.802,169.252,141.602,146.502,146.5018,080
Apr 23, 20252,100.002,180.002,100.002,153.102,153.1073,968
Apr 22, 20252,049.952,100.802,012.902,097.402,097.4019,385
Apr 21, 20251,991.502,051.201,976.752,042.952,042.9524,499
Apr 17, 20252,001.002,010.101,976.001,991.451,991.4511,674
Apr 16, 20252,029.802,030.001,990.402,000.252,000.2522,889
Apr 15, 20252,011.802,023.951,974.102,016.602,016.60341,951
Apr 11, 20252,004.302,011.851,934.001,947.851,947.8530,171
Apr 9, 20252,039.952,039.951,926.001,973.801,973.8019,406
Apr 8, 20252,012.052,051.301,941.001,973.951,973.9536,098
Apr 7, 20251,869.502,002.851,869.501,926.151,926.1546,523
Apr 4, 20252,154.052,154.052,049.752,069.452,069.4515,149
Apr 3, 20252,100.052,175.002,100.052,151.302,151.3016,908
Apr 2, 20252,049.952,153.002,045.952,147.052,147.0536,922
Apr 1, 20252,127.202,131.452,035.002,042.552,042.5517,036
Mar 28, 20252,151.752,165.002,080.902,127.352,127.3519,988
Mar 27, 20252,137.602,140.502,106.952,126.802,126.8012,673
Mar 26, 20252,137.452,171.302,115.152,129.552,129.5510,524
Mar 25, 20252,204.002,220.152,128.852,137.352,137.3527,470
Mar 24, 20252,192.152,201.002,140.002,190.152,190.1522,127
Mar 21, 20252,102.952,178.952,102.952,140.252,140.2514,131
Mar 20, 20252,120.302,141.202,088.702,108.502,108.5021,228
Mar 19, 20252,030.052,114.452,028.252,103.852,103.8555,167
Mar 18, 20251,999.852,035.001,989.852,028.452,028.4515,065
Mar 17, 20251,994.902,015.001,967.101,975.001,975.0011,353
Mar 13, 20252,048.952,048.951,960.001,967.401,967.407,726
Mar 12, 20252,052.102,069.001,986.252,017.802,017.8016,260
Mar 11, 20251,950.052,060.001,947.352,047.852,047.8530,725
Mar 10, 20252,005.002,025.001,956.351,970.451,970.4514,962
Mar 7, 20252,050.002,084.301,998.452,009.952,009.9519,953
Mar 6, 20252,100.052,115.502,052.652,060.002,060.0015,689
Mar 5, 20252,010.602,079.452,010.602,075.802,075.8021,570
Mar 4, 20251,995.002,057.001,946.002,008.302,008.3033,887
Mar 3, 20251,940.002,010.901,913.552,003.652,003.6514,488
Feb 28, 20251,917.551,967.151,903.851,936.201,936.2018,368
Feb 27, 20251,986.202,003.601,931.101,937.851,937.8510,087
Feb 25, 20252,034.902,037.651,980.001,986.201,986.2013,374
Feb 24, 20251,988.402,036.351,945.052,031.602,031.6019,832
Feb 21, 20252,055.902,096.951,980.051,989.351,989.3527,695
Feb 20, 20252,027.502,092.352,024.102,077.852,077.8532,955
Feb 19, 20251,970.602,070.851,950.452,046.502,046.5015,368
Feb 18, 20251,984.001,994.601,943.201,975.151,975.1517,881
Feb 17, 20251,970.001,987.701,905.001,976.301,976.3022,038
Feb 14, 20252,033.252,061.701,935.801,967.101,967.1032,990
Feb 13, 20251,940.002,045.651,904.302,026.102,026.1070,314
Feb 12, 20252,028.952,028.951,922.101,930.101,930.10101,753
Feb 11, 20252,143.952,143.952,011.902,026.552,026.5517,647
Feb 10, 20252,209.952,209.952,109.852,121.452,121.4521,052
Feb 7, 20252,241.152,298.702,188.002,197.252,197.2514,193
Feb 6, 20252,308.852,327.302,241.002,250.152,250.1534,644
Feb 5, 20252,450.002,522.552,291.002,298.802,298.8081,811
Feb 4, 20252,355.002,420.002,330.002,390.852,390.8534,150
Feb 3, 20252,346.802,346.802,279.752,319.352,319.3515,598
Feb 1, 20252,356.952,401.002,260.002,362.352,362.3551,052
Jan 31, 20252,286.452,346.002,254.602,329.502,329.5011,342
Jan 30, 20252,236.002,317.202,227.252,282.902,282.9011,482
Jan 29, 20252,162.552,245.002,150.002,236.002,236.0019,010
Jan 28, 20252,100.052,212.502,100.052,162.552,162.5526,096
Jan 27, 20252,120.352,159.002,081.502,098.102,098.1012,091
Jan 24, 20252,254.352,254.352,149.902,153.552,153.558,827
Jan 23, 20252,225.202,259.852,198.352,224.302,224.3017,334
Jan 22, 20252,360.052,375.852,200.002,239.852,239.8526,911
Jan 21, 20252,440.002,444.602,359.252,366.002,366.004,558
Jan 20, 20252,448.102,448.102,395.002,425.552,425.5510,211
Jan 17, 20252,363.202,420.052,340.002,405.602,405.606,405
Jan 16, 20252,375.002,417.802,337.202,363.202,363.2025,887
Jan 15, 20252,329.952,372.002,300.302,307.452,307.4512,869
Jan 14, 20252,248.002,316.952,248.002,310.002,310.009,294
Jan 13, 20252,357.102,372.252,242.002,246.652,246.6524,682
Jan 10, 20252,500.002,514.002,382.002,385.902,385.9022,559
Jan 9, 20252,579.502,579.502,490.852,496.852,496.8513,946
Jan 8, 20252,679.952,679.952,505.102,566.602,566.6025,227
Jan 7, 20252,635.002,675.002,622.402,651.102,651.108,511
Jan 6, 20252,764.952,764.952,603.852,616.152,616.1511,403
Jan 3, 20252,817.952,825.352,723.952,729.902,729.9015,119
Jan 2, 20252,794.302,831.352,735.002,810.352,810.3519,570
Jan 1, 20252,824.952,824.952,769.652,773.602,773.603,826
Dec 31, 20242,820.352,820.352,753.102,786.452,786.455,231
Dec 30, 20242,830.002,846.802,761.002,824.152,824.158,050
Dec 27, 20242,855.002,895.202,825.002,829.402,829.404,049
Dec 26, 20242,865.052,872.802,820.002,854.152,854.155,062
Dec 24, 20242,898.602,898.802,836.402,861.252,861.257,812
Dec 23, 20242,856.902,915.452,856.902,888.202,888.205,188
Dec 20, 20243,000.003,000.752,839.002,854.502,854.5011,634
Dec 19, 20242,941.003,000.402,897.802,982.502,982.5010,463
Dec 18, 20243,034.953,034.952,967.053,000.753,000.757,828
Dec 17, 20242,984.553,014.952,969.652,990.702,990.7015,322
Dec 16, 20242,920.803,000.002,920.802,969.652,969.6522,490
Dec 13, 20242,862.502,939.802,788.052,924.502,924.5041,931
Dec 12, 20242,910.002,918.752,832.002,882.452,882.453,247,328
Dec 11, 20242,908.652,934.102,882.452,911.202,911.2011,508
Dec 10, 20242,872.252,910.152,844.802,896.452,896.4517,051
Dec 9, 20242,837.552,870.002,820.002,841.902,841.9012,930
Dec 6, 20242,873.552,873.552,794.702,838.852,838.8516,705
Dec 5, 20242,909.652,909.652,841.102,859.302,859.3016,100
Dec 4, 20242,863.002,906.552,808.702,900.602,900.6022,805
Dec 3, 20242,968.552,968.552,840.002,860.652,860.6535,914
Dec 2, 20242,817.952,909.552,767.002,901.752,901.7538,173
Nov 29, 20242,832.152,832.152,760.002,777.402,777.4012,190
Nov 28, 20242,820.002,901.052,781.002,815.452,815.45244,378
Nov 27, 20242,949.302,949.302,807.552,833.052,833.0513,479
Nov 26, 20242,960.652,974.602,891.852,901.152,901.1511,598
Nov 25, 20242,948.353,015.002,915.002,944.552,944.5523,902
Nov 22, 20242,709.502,867.002,707.102,856.952,856.9532,237
Nov 21, 20242,826.952,826.952,643.702,701.352,701.3523,026
Nov 19, 20242,627.952,743.002,627.952,690.152,690.1520,005
Nov 18, 20242,619.202,638.752,594.702,630.152,630.155,700
Nov 14, 20242,520.502,626.002,520.502,594.702,594.7013,133
Nov 13, 20242,626.002,660.302,554.952,565.952,565.9535,969
Nov 12, 20242,630.052,717.002,630.052,648.002,648.0018,654
Nov 11, 20242,684.202,722.702,630.902,679.502,679.5017,612
Nov 8, 20242,814.952,837.602,675.002,684.702,684.7014,094
Nov 7, 20242,897.602,897.602,803.252,810.852,810.8511,294
Nov 6, 20242,833.552,913.002,833.552,879.002,879.0019,791
Nov 4, 20242,890.552,890.552,781.002,802.602,802.6026,498
Nov 1, 20242,878.752,902.752,871.102,884.352,884.352,775
Oct 31, 20242,862.052,892.652,832.402,878.752,878.7521,219
Oct 29, 20242,975.452,975.452,895.002,945.352,945.3517,856
Oct 28, 20242,910.853,022.752,910.852,975.402,975.4011,384
Oct 25, 20242,953.752,972.302,871.452,928.752,928.7524,280
Oct 24, 20242,999.953,088.552,901.102,925.052,925.0555,449
Oct 23, 20242,879.253,011.302,871.652,960.802,960.8038,822
Oct 22, 20243,040.803,065.352,900.002,907.402,907.4013,029
Oct 21, 20243,173.653,173.653,017.903,034.053,034.0515,260
Oct 18, 20243,078.053,147.003,003.003,131.703,131.7018,830
Oct 17, 20243,257.253,257.253,070.003,084.403,084.4030,571
Oct 16, 20243,193.953,236.303,142.653,226.003,226.0028,761
Oct 15, 20243,125.003,164.703,040.003,146.303,146.308,566
Oct 14, 20243,040.003,100.003,006.603,091.403,091.4027,019
Oct 11, 20243,037.953,037.952,976.153,012.003,012.007,014
Oct 10, 20243,000.053,057.403,000.053,012.653,012.6518,495
Oct 9, 20242,996.003,012.152,917.802,984.552,984.5522,298
Oct 8, 20242,856.002,966.002,850.002,952.402,952.4012,772
Oct 7, 20242,930.002,978.402,832.702,855.252,855.2539,304
Oct 4, 20243,069.953,069.952,890.002,897.702,897.7025,534
Oct 3, 20243,160.253,260.003,058.003,068.253,068.2533,413
Oct 1, 20243,171.003,277.353,166.203,258.003,258.0011,561
Sep 30, 20243,156.653,175.153,111.403,159.603,159.6016,699
Sep 27, 20243,275.003,286.353,180.853,191.303,191.3035,485
Sep 26, 20243,337.853,400.003,239.453,306.653,306.6568,678
Sep 25, 20243,208.953,359.003,165.553,326.803,326.8093,033
Sep 24, 20243,197.003,243.953,160.003,207.853,207.8544,556
Sep 23, 20243,000.003,203.153,000.003,193.503,193.50144,637
Sep 20, 20242,929.003,005.202,898.002,988.702,988.7022,269
Sep 19, 20242,916.102,938.452,798.702,910.852,910.8517,781
Sep 18, 20242,874.952,893.002,850.952,885.252,885.253,242
Sep 17, 20242,838.202,863.952,830.752,855.452,855.459,315
Sep 16, 20242,977.252,985.802,826.802,837.002,837.0021,860
Sep 13, 20242,893.452,973.952,889.852,952.602,952.6013,012
Sep 12, 20242,830.302,883.552,820.252,879.002,879.005,337
Sep 11, 20242,890.452,899.002,824.852,832.602,832.607,600
Sep 10, 20242,886.952,902.652,865.002,890.452,890.452,296
Sep 9, 20242,841.152,911.502,841.152,871.902,871.9015,219
Sep 6, 20242,850.002,893.152,840.652,858.652,858.6520,763
Sep 5, 20242,929.952,929.952,860.002,867.252,867.254,269
Sep 4, 20242,823.302,912.002,823.302,899.402,899.4015,704
Sep 3, 20242,889.002,947.652,884.902,892.802,892.808,864
Sep 2, 20242,940.002,940.002,881.952,888.502,888.505,317
Aug 30, 20242,885.852,919.852,877.452,908.702,908.7012,378
Aug 29, 20242,894.702,898.502,836.852,871.452,871.455,841
Aug 28, 20242,912.002,912.002,876.302,885.452,885.456,302
Aug 26, 20242,898.602,905.052,866.152,888.252,888.258,359
Aug 23, 20242,925.302,955.002,870.102,882.402,882.409,185
Aug 22, 20242,952.952,952.952,908.702,932.502,932.508,906
Aug 21, 20242,979.002,979.002,914.002,925.202,925.205,743
Aug 20, 20242,932.452,998.252,931.252,977.552,977.5511,785
Aug 19, 20242,978.452,978.452,890.302,928.252,928.256,486
Aug 16, 20242,914.452,950.102,898.052,938.152,938.156,254
Aug 14, 20242,920.502,920.502,857.352,870.502,870.5012,675
Aug 13, 20242,939.352,961.102,892.152,901.752,901.7526,411
Aug 12, 20242,925.002,964.602,873.202,939.352,939.3513,108
Aug 9, 20242,900.002,975.002,900.002,925.352,925.3513,671
Aug 8, 20242,975.002,980.002,870.002,876.352,876.3519,165
Aug 7, 20243,050.003,050.052,940.552,977.802,977.8023,075
Aug 6, 20242,883.753,001.102,883.752,929.202,929.2048,047
Aug 5, 20242,800.052,956.252,792.002,831.752,831.7559,772
Aug 2, 20243,106.003,130.152,989.503,001.753,001.7547,920
Aug 1, 20243,250.003,285.003,107.003,127.853,127.8535,033
Jul 31, 20243,214.403,299.803,123.003,220.053,220.0550,189
Jul 30, 20243,155.003,206.003,101.403,180.803,180.8021,822
Jul 29, 20243,149.953,185.353,121.703,130.153,130.159,065
Jul 26, 20243,145.953,147.003,082.253,126.953,126.9511,019
Jul 25, 20243,108.703,124.853,061.453,098.903,098.907,134
Jul 24, 20243,161.653,199.003,080.003,124.053,124.0527,299
Jul 23, 20243,258.103,320.153,068.553,144.553,144.5551,808
Jul 22, 20243,201.003,316.003,170.953,240.453,240.4517,411
Jul 19, 20243,374.553,374.553,241.003,246.753,246.758,357
Jul 18, 20243,382.003,382.053,307.403,360.053,360.0513,409
Jul 16, 20243,319.853,400.003,302.903,381.753,381.7522,580
Jul 15, 20243,270.353,319.003,203.003,300.403,300.4095,703
Jul 12, 20243,285.103,317.603,250.003,262.853,262.854,673
Jul 11, 20243,332.453,332.453,265.003,292.403,292.408,051
Jul 10, 20243,269.003,325.003,220.853,314.003,314.009,216
Jul 9, 20243,321.953,321.953,246.103,268.553,268.5510,478
Jul 8, 20243,310.003,323.453,255.403,312.153,312.154,252
Jul 5, 20243,359.953,359.953,231.003,280.903,280.9010,243
Jul 4, 20243,332.603,355.953,296.003,305.853,305.8516,039
Jul 3, 20243,319.503,344.903,271.903,332.603,332.6024,638
Jul 2, 20243,198.003,337.853,173.553,309.653,309.65145,456
Jul 1, 20243,303.853,303.853,155.003,162.453,162.4531,620
Jun 28, 20243,125.553,220.003,084.103,207.803,207.8019,951
Jun 27, 20243,049.303,124.753,026.853,103.853,103.859,757
Jun 26, 20243,077.803,099.003,050.003,065.853,065.8574,979
Jun 25, 20243,110.003,110.703,036.903,077.303,077.307,357
Jun 24, 20242,982.953,121.852,956.653,110.553,110.5523,624
Jun 21, 20243,028.953,034.802,996.803,006.453,006.456,248
Jun 20, 20242,986.053,049.002,983.503,009.153,009.1513,749
Jun 19, 20243,112.953,112.952,985.003,002.153,002.1516,316
Jun 18, 20243,015.303,095.902,985.403,087.803,087.8015,952
Jun 14, 20243,040.003,057.552,975.802,998.102,998.1022,380
Jun 13, 20242,946.203,049.002,935.503,031.703,031.7067,212
Jun 12, 20242,838.452,943.952,838.452,928.652,928.659,238
Jun 11, 20242,858.552,905.002,842.102,855.652,855.6510,771
Jun 10, 20242,899.952,932.602,813.552,845.202,845.2013,812
Jun 7, 20242,810.002,878.002,779.602,873.052,873.0527,170
Jun 6, 20242,700.002,826.302,700.002,798.502,798.5020,646
Jun 5, 20242,631.902,682.002,492.002,666.952,666.9554,342
Jun 4, 20242,999.952,999.952,532.352,580.302,580.3084,021
Jun 3, 20242,846.553,006.002,836.202,966.902,966.9081,247
May 31, 20242,722.002,786.002,722.002,779.202,779.2015,309
May 30, 20242,768.102,771.602,709.552,721.952,721.9513,354
May 29, 20242,776.702,776.702,712.252,756.302,756.3022,043
May 28, 20242,840.802,850.002,758.802,776.152,776.1515,010
May 27, 20242,737.902,889.052,737.902,841.452,841.4579,110
May 24, 20242,756.602,782.502,704.502,737.152,737.1528,748
May 23, 20242,831.702,857.752,729.152,812.952,812.9525,699
May 22, 20242,799.952,837.152,779.552,813.202,813.2015,772
May 21, 20242,855.002,871.452,781.102,789.152,789.158,657
May 17, 20242,904.852,925.002,832.002,853.802,853.8019,654
May 16, 20242,828.002,875.002,817.752,859.952,859.957,969
May 15, 20242,817.802,869.902,778.852,817.752,817.7513,998
May 14, 20242,766.602,844.352,762.702,820.802,820.8015,424
May 13, 20242,688.002,778.452,627.602,765.252,765.2516,581
May 10, 20242,765.202,768.052,672.002,690.602,690.6020,195
May 9, 20242,790.002,853.352,734.502,756.452,756.4523,987

Related Tickers

LODHA.BO Macrotech Developers Limited
1,236.05
-3.80%
 
OBEROIRLTY.NS Oberoi Realty Limited
1,534.20
-1.32%
 
AJMERA.NS Ajmera Realty & Infra India Limited
755.30
-0.98%
 
OBEROIRLTY.BO Oberoi Realty Limited
1,530.90
-1.26%
 
GANESHHOUC.BO Ganesh Housing Corporation Limited
1,014.00
-1.88%
 
ASHIANA.NS Ashiana Housing Limited
264.90
+5.20%
 
ANANTRAJ.BO Anant Raj Limited
428.65
-2.26%
 
DLF.NS DLF Limited
631.70
-3.56%
 
EMAAR.AE Emaar Properties PJSC
13.35
-0.74%