GODREJPROP.NS - Godrej Properties Limited
NSE - NSE Real Time Price. Currency in INR
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 07, 2023 | 1,425.00 | 1,450.00 | 1,421.70 | 1,446.45 | 1,446.45 | 419,422 |
| Jun 06, 2023 | 1,414.00 | 1,427.00 | 1,410.45 | 1,421.40 | 1,421.40 | 231,667 |
| Jun 05, 2023 | 1,427.00 | 1,436.95 | 1,410.65 | 1,414.10 | 1,414.10 | 328,750 |
| Jun 02, 2023 | 1,407.00 | 1,442.70 | 1,405.50 | 1,427.45 | 1,427.45 | 1,059,866 |
| Jun 01, 2023 | 1,395.00 | 1,423.00 | 1,393.35 | 1,402.70 | 1,402.70 | 690,024 |
| May 31, 2023 | 1,384.20 | 1,395.00 | 1,364.00 | 1,390.30 | 1,390.30 | 890,001 |
| May 30, 2023 | 1,381.00 | 1,392.60 | 1,376.00 | 1,385.95 | 1,385.95 | 365,144 |
| May 29, 2023 | 1,382.00 | 1,388.60 | 1,360.50 | 1,374.90 | 1,374.90 | 434,395 |
| May 26, 2023 | 1,369.70 | 1,379.50 | 1,360.00 | 1,372.10 | 1,372.10 | 329,463 |
| May 25, 2023 | 1,338.95 | 1,369.90 | 1,333.10 | 1,365.60 | 1,365.60 | 579,244 |
| May 24, 2023 | 1,346.00 | 1,349.95 | 1,331.20 | 1,337.90 | 1,337.90 | 186,321 |
| May 23, 2023 | 1,345.70 | 1,357.45 | 1,327.15 | 1,345.25 | 1,345.25 | 388,328 |
| May 22, 2023 | 1,322.15 | 1,345.65 | 1,316.25 | 1,342.40 | 1,342.40 | 477,073 |
| May 19, 2023 | 1,314.00 | 1,324.80 | 1,286.30 | 1,322.20 | 1,322.20 | 845,759 |
| May 18, 2023 | 1,391.00 | 1,397.65 | 1,301.40 | 1,309.15 | 1,309.15 | 1,336,663 |
| May 17, 2023 | 1,389.95 | 1,401.45 | 1,370.00 | 1,383.80 | 1,383.80 | 745,519 |
| May 16, 2023 | 1,395.90 | 1,424.00 | 1,385.30 | 1,389.70 | 1,389.70 | 1,157,296 |
| May 15, 2023 | 1,338.00 | 1,415.00 | 1,337.80 | 1,388.50 | 1,388.50 | 2,478,303 |
| May 12, 2023 | 1,336.00 | 1,358.90 | 1,331.35 | 1,338.30 | 1,338.30 | 427,205 |
| May 11, 2023 | 1,341.00 | 1,346.50 | 1,328.50 | 1,339.45 | 1,339.45 | 364,062 |
| May 10, 2023 | 1,334.00 | 1,340.05 | 1,313.60 | 1,336.95 | 1,336.95 | 510,711 |
| May 09, 2023 | 1,348.00 | 1,358.00 | 1,315.95 | 1,325.50 | 1,325.50 | 502,075 |
| May 08, 2023 | 1,325.00 | 1,360.00 | 1,321.05 | 1,341.35 | 1,341.35 | 697,928 |
| May 05, 2023 | 1,345.95 | 1,348.35 | 1,316.00 | 1,324.20 | 1,324.20 | 594,732 |
| May 04, 2023 | 1,340.00 | 1,340.00 | 1,300.30 | 1,326.05 | 1,326.05 | 767,255 |
| May 03, 2023 | 1,328.75 | 1,352.00 | 1,276.75 | 1,328.55 | 1,328.55 | 2,173,786 |
| May 02, 2023 | 1,320.00 | 1,334.80 | 1,308.65 | 1,328.75 | 1,328.75 | 805,825 |
| Apr 28, 2023 | 1,331.50 | 1,331.50 | 1,304.15 | 1,315.25 | 1,315.25 | 847,483 |
| Apr 27, 2023 | 1,298.45 | 1,334.10 | 1,293.25 | 1,319.90 | 1,319.90 | 961,119 |
| Apr 26, 2023 | 1,284.00 | 1,307.70 | 1,284.00 | 1,295.65 | 1,295.65 | 343,572 |
| Apr 25, 2023 | 1,283.40 | 1,295.80 | 1,281.00 | 1,291.50 | 1,291.50 | 277,888 |
| Apr 24, 2023 | 1,273.00 | 1,290.60 | 1,268.40 | 1,283.40 | 1,283.40 | 288,459 |
| Apr 21, 2023 | 1,285.95 | 1,286.20 | 1,255.00 | 1,272.55 | 1,272.55 | 383,077 |
| Apr 20, 2023 | 1,290.00 | 1,296.85 | 1,269.60 | 1,279.45 | 1,279.45 | 338,395 |
| Apr 19, 2023 | 1,308.90 | 1,311.20 | 1,285.20 | 1,292.90 | 1,292.90 | 404,199 |
| Apr 18, 2023 | 1,280.00 | 1,314.90 | 1,280.00 | 1,307.25 | 1,307.25 | 908,592 |
| Apr 17, 2023 | 1,297.10 | 1,301.75 | 1,267.30 | 1,279.30 | 1,279.30 | 855,422 |
| Apr 13, 2023 | 1,247.10 | 1,288.75 | 1,240.00 | 1,283.10 | 1,283.10 | 1,283,169 |
| Apr 12, 2023 | 1,233.90 | 1,250.50 | 1,225.80 | 1,247.70 | 1,247.70 | 659,312 |
| Apr 11, 2023 | 1,232.05 | 1,239.45 | 1,217.15 | 1,233.80 | 1,233.80 | 1,168,208 |
| Apr 10, 2023 | 1,170.00 | 1,236.80 | 1,160.00 | 1,228.35 | 1,228.35 | 4,325,815 |
| Apr 06, 2023 | 1,057.60 | 1,129.10 | 1,053.55 | 1,125.35 | 1,125.35 | 1,375,879 |
| Apr 05, 2023 | 1,044.95 | 1,064.80 | 1,036.90 | 1,056.50 | 1,056.50 | 377,531 |
| Apr 03, 2023 | 1,044.60 | 1,047.35 | 1,029.00 | 1,045.50 | 1,045.50 | 338,649 |
| Mar 31, 2023 | 1,030.00 | 1,057.00 | 1,024.90 | 1,031.05 | 1,031.05 | 742,189 |
| Mar 29, 2023 | 1,012.95 | 1,027.60 | 1,005.00 | 1,021.70 | 1,021.70 | 501,795 |
| Mar 28, 2023 | 1,029.85 | 1,039.80 | 1,008.80 | 1,013.45 | 1,013.45 | 612,591 |
| Mar 27, 2023 | 1,043.35 | 1,043.35 | 1,015.00 | 1,025.40 | 1,025.40 | 605,092 |
| Mar 24, 2023 | 1,065.70 | 1,069.15 | 1,035.25 | 1,044.85 | 1,044.85 | 375,025 |
| Mar 23, 2023 | 1,080.00 | 1,085.70 | 1,063.60 | 1,066.90 | 1,066.90 | 392,359 |
| Mar 22, 2023 | 1,100.70 | 1,105.00 | 1,081.90 | 1,084.45 | 1,084.45 | 424,270 |
| Mar 21, 2023 | 1,110.00 | 1,114.90 | 1,095.00 | 1,097.45 | 1,097.45 | 301,416 |
| Mar 20, 2023 | 1,124.95 | 1,124.95 | 1,080.00 | 1,099.55 | 1,099.55 | 325,038 |
| Mar 17, 2023 | 1,106.00 | 1,130.00 | 1,102.55 | 1,123.35 | 1,123.35 | 632,526 |
| Mar 16, 2023 | 1,091.00 | 1,111.85 | 1,071.45 | 1,101.80 | 1,101.80 | 386,256 |
| Mar 15, 2023 | 1,114.00 | 1,120.35 | 1,086.35 | 1,090.45 | 1,090.45 | 468,846 |
| Mar 14, 2023 | 1,125.00 | 1,128.15 | 1,105.00 | 1,107.80 | 1,107.80 | 330,607 |
| Mar 13, 2023 | 1,165.00 | 1,171.05 | 1,120.00 | 1,122.25 | 1,122.25 | 612,428 |
| Mar 10, 2023 | 1,155.00 | 1,170.00 | 1,147.50 | 1,162.00 | 1,162.00 | 236,399 |
| Mar 09, 2023 | 1,182.30 | 1,190.35 | 1,162.30 | 1,167.60 | 1,167.60 | 437,605 |
| Mar 08, 2023 | 1,160.00 | 1,184.60 | 1,157.60 | 1,182.30 | 1,182.30 | 307,299 |
| Mar 06, 2023 | 1,175.00 | 1,184.00 | 1,162.00 | 1,165.90 | 1,165.90 | 296,623 |
| Mar 03, 2023 | 1,134.80 | 1,176.90 | 1,129.95 | 1,167.50 | 1,167.50 | 1,111,922 |
| Mar 02, 2023 | 1,119.25 | 1,128.85 | 1,109.65 | 1,125.15 | 1,125.15 | 333,066 |
| Mar 01, 2023 | 1,106.00 | 1,124.00 | 1,097.80 | 1,119.25 | 1,119.25 | 213,547 |
| Feb 28, 2023 | 1,093.75 | 1,109.00 | 1,090.35 | 1,100.40 | 1,100.40 | 316,964 |
| Feb 27, 2023 | 1,080.55 | 1,096.70 | 1,061.05 | 1,093.75 | 1,093.75 | 430,845 |
| Feb 24, 2023 | 1,091.30 | 1,104.75 | 1,077.00 | 1,080.50 | 1,080.50 | 585,601 |
| Feb 23, 2023 | 1,106.60 | 1,106.60 | 1,084.30 | 1,089.15 | 1,089.15 | 1,479,369 |
| Feb 22, 2023 | 1,141.75 | 1,146.70 | 1,103.00 | 1,106.65 | 1,106.65 | 762,090 |
| Feb 21, 2023 | 1,156.00 | 1,160.10 | 1,141.20 | 1,143.15 | 1,143.15 | 268,755 |
| Feb 20, 2023 | 1,164.00 | 1,173.55 | 1,151.00 | 1,153.40 | 1,153.40 | 231,630 |
| Feb 17, 2023 | 1,179.00 | 1,186.65 | 1,159.40 | 1,164.05 | 1,164.05 | 471,558 |
| Feb 16, 2023 | 1,172.00 | 1,192.50 | 1,168.95 | 1,186.15 | 1,186.15 | 292,431 |
| Feb 15, 2023 | 1,150.00 | 1,173.25 | 1,143.10 | 1,170.55 | 1,170.55 | 577,077 |
| Feb 14, 2023 | 1,183.40 | 1,183.60 | 1,155.50 | 1,158.70 | 1,158.70 | 451,759 |
| Feb 13, 2023 | 1,211.30 | 1,217.75 | 1,182.50 | 1,185.75 | 1,185.75 | 574,183 |
| Feb 10, 2023 | 1,165.10 | 1,211.70 | 1,164.10 | 1,208.75 | 1,208.75 | 350,826 |
| Feb 09, 2023 | 1,189.00 | 1,190.50 | 1,165.05 | 1,173.90 | 1,173.90 | 261,113 |
| Feb 08, 2023 | 1,174.90 | 1,186.95 | 1,167.15 | 1,184.15 | 1,184.15 | 285,196 |
| Feb 07, 2023 | 1,159.00 | 1,189.90 | 1,154.85 | 1,174.90 | 1,174.90 | 443,065 |
| Feb 06, 2023 | 1,150.60 | 1,159.75 | 1,137.20 | 1,156.50 | 1,156.50 | 283,512 |
| Feb 03, 2023 | 1,176.00 | 1,209.70 | 1,132.00 | 1,150.60 | 1,150.60 | 883,680 |
| Feb 02, 2023 | 1,150.00 | 1,170.40 | 1,129.00 | 1,156.00 | 1,156.00 | 868,263 |
| Feb 01, 2023 | 1,189.00 | 1,206.80 | 1,140.00 | 1,156.45 | 1,156.45 | 538,646 |
| Jan 31, 2023 | 1,170.00 | 1,190.00 | 1,151.75 | 1,181.60 | 1,181.60 | 444,966 |
| Jan 30, 2023 | 1,190.95 | 1,197.00 | 1,140.80 | 1,165.20 | 1,165.20 | 685,586 |
| Jan 27, 2023 | 1,199.40 | 1,201.95 | 1,158.00 | 1,186.45 | 1,186.45 | 625,798 |
| Jan 25, 2023 | 1,208.05 | 1,210.00 | 1,187.05 | 1,196.35 | 1,196.35 | 437,605 |
| Jan 24, 2023 | 1,238.75 | 1,238.75 | 1,210.00 | 1,215.65 | 1,215.65 | 206,846 |
| Jan 23, 2023 | 1,233.90 | 1,242.25 | 1,228.50 | 1,232.55 | 1,232.55 | 174,236 |
| Jan 20, 2023 | 1,256.00 | 1,259.90 | 1,228.00 | 1,231.15 | 1,231.15 | 197,627 |
| Jan 19, 2023 | 1,241.00 | 1,258.50 | 1,234.05 | 1,255.25 | 1,255.25 | 254,542 |
| Jan 18, 2023 | 1,240.00 | 1,251.10 | 1,225.10 | 1,247.80 | 1,247.80 | 287,393 |
| Jan 17, 2023 | 1,245.80 | 1,248.80 | 1,215.00 | 1,237.45 | 1,237.45 | 291,984 |
| Jan 16, 2023 | 1,244.00 | 1,255.00 | 1,227.85 | 1,238.35 | 1,238.35 | 182,287 |
| Jan 13, 2023 | 1,244.05 | 1,249.90 | 1,231.55 | 1,243.75 | 1,243.75 | 250,559 |
| Jan 12, 2023 | 1,235.00 | 1,243.90 | 1,217.70 | 1,237.55 | 1,237.55 | 477,956 |
| Jan 11, 2023 | 1,214.30 | 1,227.20 | 1,207.40 | 1,223.95 | 1,223.95 | 185,803 |
| Jan 10, 2023 | 1,216.85 | 1,229.50 | 1,202.85 | 1,212.25 | 1,212.25 | 301,912 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.