Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Delayed Quote INR

Godrej Properties Limited (GODREJPROP.NS)

2,145.60
-6.80
(-0.32%)
At close: 3:29:59 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 24, 20252,152.402,172.502,142.102,145.602,145.60890,836
Apr 23, 20252,102.102,180.902,102.102,152.402,152.401,500,746
Apr 22, 20252,044.002,099.002,011.502,095.002,095.00909,754
Apr 21, 20252,007.002,052.401,977.002,044.702,044.70683,576
Apr 17, 20252,000.702,014.901,975.401,991.101,991.101,065,499
Apr 16, 20252,022.002,033.901,989.302,000.302,000.30695,414
Apr 15, 20252,000.002,024.001,975.702,015.602,015.601,604,747
Apr 11, 20251,997.002,015.001,934.901,948.401,948.40996,973
Apr 9, 20251,994.501,998.001,925.801,973.301,973.30745,003
Apr 8, 20251,985.002,052.951,941.251,974.551,974.551,474,704
Apr 7, 20251,985.351,999.001,900.001,927.151,927.151,005,584
Apr 4, 20252,148.602,150.002,048.902,067.952,067.95592,381
Apr 3, 20252,110.152,175.452,110.152,151.452,151.45641,488
Apr 2, 20252,041.802,154.002,041.802,146.802,146.801,248,005
Apr 1, 20252,119.002,133.452,033.102,041.452,041.45770,973
Mar 28, 20252,130.002,166.002,112.302,129.602,129.60440,627
Mar 27, 20252,101.052,142.002,101.052,126.202,126.20652,883
Mar 26, 20252,139.002,169.852,116.202,130.702,130.70632,311
Mar 25, 20252,210.002,218.402,127.152,138.402,138.40778,170
Mar 24, 20252,199.002,201.252,140.402,189.102,189.101,313,018
Mar 21, 20252,109.252,178.952,102.052,143.952,143.952,847,321
Mar 20, 20252,130.002,140.452,087.152,108.852,108.851,153,116
Mar 19, 20252,040.002,115.202,024.402,104.602,104.601,172,856
Mar 18, 20251,973.551,973.551,973.551,973.551,973.55-
Mar 17, 20251,984.002,016.251,967.001,973.551,973.55926,047
Mar 13, 20252,020.002,028.801,960.001,969.101,969.10410,231
Mar 12, 20252,046.052,070.451,987.002,018.152,018.15582,648
Mar 11, 20251,959.002,061.001,945.002,046.102,046.10644,198
Mar 10, 20251,996.002,026.501,960.601,974.151,974.15616,960
Mar 7, 20252,055.002,082.851,997.552,008.352,008.35717,411
Mar 6, 20252,111.002,114.902,052.302,064.902,064.90829,916
Mar 5, 20252,005.102,080.002,005.102,075.302,075.30768,929
Mar 4, 20251,991.002,057.201,945.552,008.402,008.401,336,739
Mar 3, 20251,940.102,010.001,913.852,002.752,002.751,167,576
Feb 28, 20251,908.051,966.451,905.101,936.301,936.302,243,350
Feb 27, 20251,985.002,002.101,929.201,939.251,939.25875,017
Feb 25, 20252,016.002,037.451,980.001,987.051,987.05544,517
Feb 24, 20251,980.002,037.801,945.102,033.352,033.35866,997
Feb 21, 20252,067.502,097.001,978.101,991.351,991.35827,591
Feb 20, 20252,022.302,093.252,022.302,076.952,076.95878,591
Feb 19, 20251,970.002,070.501,946.452,047.502,047.50753,991
Feb 18, 20251,981.001,994.451,943.551,975.851,975.85678,901
Feb 17, 20251,966.551,987.801,901.001,974.051,974.051,332,516
Feb 14, 20252,027.702,062.451,935.001,968.151,968.151,123,030
Feb 13, 20251,934.502,045.801,904.602,025.702,025.701,496,217
Feb 12, 20252,025.952,026.951,921.551,929.751,929.751,947,592
Feb 11, 20252,122.202,130.002,012.002,025.952,025.951,109,405
Feb 10, 20252,205.102,210.502,110.002,122.852,122.85688,013
Feb 7, 20252,255.002,298.952,186.652,196.902,196.901,295,363
Feb 6, 20252,315.002,326.952,241.002,250.202,250.20989,144
Feb 5, 20252,451.002,522.002,290.052,301.352,301.352,311,841
Feb 4, 20252,350.002,422.002,328.152,389.852,389.852,038,347
Feb 3, 20252,339.952,339.952,279.002,319.752,319.75596,145
Feb 1, 20252,320.002,402.702,258.152,360.152,360.15489,813
Jan 31, 20252,279.702,346.452,249.052,329.452,329.45614,832
Jan 30, 20252,230.502,316.752,230.502,288.402,288.40924,125
Jan 29, 20252,160.002,244.952,149.102,237.552,237.55746,880
Jan 28, 20252,130.202,212.152,108.802,160.952,160.951,581,235
Jan 27, 20252,135.002,160.502,080.102,095.752,095.752,065,910
Jan 24, 20252,244.652,245.102,147.052,155.002,155.00834,443
Jan 23, 20252,240.502,259.952,196.802,225.652,225.651,242,922
Jan 22, 20252,365.852,380.102,200.002,240.552,240.551,092,303
Jan 21, 20252,440.002,446.452,359.002,365.852,365.85806,390
Jan 20, 20252,427.452,445.002,392.052,428.152,428.15521,309
Jan 17, 20252,362.002,421.652,336.002,407.602,407.60505,095
Jan 16, 20252,374.002,418.402,335.952,363.652,363.65677,423
Jan 15, 20252,309.902,374.452,299.252,306.902,306.90530,439
Jan 14, 20252,253.702,317.502,248.402,307.952,307.95723,270
Jan 13, 20252,359.002,373.502,240.052,248.902,248.901,116,026
Jan 10, 20252,504.952,520.902,381.952,386.502,386.50559,640
Jan 9, 20252,570.002,572.502,489.302,495.902,495.90441,535
Jan 8, 20252,652.002,657.502,504.952,564.252,564.251,138,184
Jan 7, 20252,635.002,676.502,621.652,652.152,652.15310,336
Jan 6, 20252,747.002,764.702,603.602,616.102,616.10640,754
Jan 3, 20252,817.002,830.602,724.002,734.102,734.10529,625
Jan 2, 20252,798.202,823.002,733.052,811.952,811.95513,659
Jan 1, 20252,800.002,805.952,767.002,776.702,776.70204,242
Dec 31, 20242,805.102,808.002,753.652,786.502,786.50358,989
Dec 30, 20242,830.002,848.002,760.302,825.352,825.35881,114
Dec 27, 20242,855.752,895.952,824.052,830.702,830.70218,976
Dec 26, 20242,868.002,879.702,818.002,855.752,855.75189,095
Dec 24, 20242,890.002,899.952,837.952,864.402,864.40262,176
Dec 23, 20242,861.102,917.052,856.502,887.402,887.40401,339
Dec 20, 20242,996.003,001.352,835.602,855.952,855.95650,971
Dec 19, 20242,892.003,000.052,892.002,984.052,984.05701,741
Dec 18, 20243,014.803,014.802,965.403,001.053,001.05621,685
Dec 17, 20242,972.853,015.002,968.102,992.952,992.95984,667
Dec 16, 20242,926.453,002.952,920.502,972.852,972.851,359,384
Dec 13, 20242,880.002,941.452,788.002,926.952,926.951,164,104
Dec 12, 20242,910.002,920.002,832.002,880.352,880.35828,649
Dec 11, 20242,877.502,934.102,877.502,912.902,912.90752,281
Dec 10, 20242,881.002,910.102,843.502,899.202,899.20985,362
Dec 9, 20242,830.002,871.652,818.502,842.952,842.952,727,735
Dec 6, 20242,864.002,870.002,792.502,840.702,840.701,216,370
Dec 5, 20242,900.002,910.502,840.602,860.652,860.65642,837
Dec 4, 20242,853.052,907.702,807.752,900.252,900.251,802,455
Dec 3, 20242,960.002,960.002,840.002,862.552,862.55934,425
Dec 2, 20242,790.652,910.502,763.802,901.402,901.40970,580
Nov 29, 20242,824.002,824.002,759.002,776.152,776.151,000,949
Nov 28, 20242,815.002,903.152,779.152,815.752,815.751,524,167
Nov 27, 20242,901.952,914.752,806.302,834.102,834.10539,286
Nov 26, 20242,969.002,974.802,890.302,901.952,901.95365,838
Nov 25, 20242,913.403,015.902,913.402,943.052,943.051,805,773
Nov 22, 20242,734.802,870.002,700.002,857.152,857.151,297,725
Nov 21, 20242,693.902,737.352,641.502,704.802,704.80430,579
Nov 19, 20242,620.002,743.802,620.002,692.752,692.75514,975
Nov 18, 20242,598.402,647.302,594.302,629.502,629.50357,071
Nov 14, 20242,573.602,621.752,552.952,595.302,595.30564,858
Nov 13, 20242,625.002,660.002,555.002,569.152,569.15631,321
Nov 12, 20242,680.952,718.002,628.452,645.102,645.10542,863
Nov 11, 20242,670.052,722.752,635.052,678.652,678.65461,242
Nov 8, 20242,821.552,837.952,675.102,685.202,685.20513,674
Nov 7, 20242,889.002,892.952,804.402,811.852,811.85228,368
Nov 6, 20242,838.002,914.002,837.002,879.502,879.50298,829
Nov 5, 20242,782.302,840.952,733.402,833.252,833.25525,239
Nov 4, 20242,882.002,893.952,781.802,802.802,802.80600,220
Nov 1, 20242,899.852,900.002,870.002,882.702,882.7025,589
Oct 31, 20242,862.502,895.002,834.052,875.702,875.70406,464
Oct 30, 20242,954.902,955.402,867.002,873.652,873.65366,768
Oct 29, 20242,979.902,982.902,892.552,945.802,945.80593,232
Oct 28, 20242,935.853,022.802,935.052,975.352,975.35628,407
Oct 25, 20242,944.952,975.852,873.002,929.252,929.25514,251
Oct 24, 20242,984.903,091.202,900.652,924.402,924.401,375,110
Oct 23, 20242,912.853,012.952,870.102,964.302,964.301,072,953
Oct 22, 20243,049.903,068.702,899.552,907.702,907.70585,101
Oct 21, 20243,151.053,175.803,016.053,034.603,034.60692,787
Oct 18, 20243,089.903,150.003,001.003,133.653,133.65606,394
Oct 17, 20243,239.653,239.653,066.053,084.203,084.20513,893
Oct 16, 20243,179.003,235.903,142.153,227.853,227.851,191,063
Oct 15, 20243,121.703,165.003,037.003,146.653,146.65468,150
Oct 14, 20243,025.003,100.003,003.603,091.553,091.55562,958
Oct 11, 20243,029.003,029.002,977.003,014.253,014.25188,331
Oct 10, 20243,008.003,058.653,000.253,014.403,014.40342,884
Oct 9, 20242,954.953,011.552,915.502,984.352,984.35655,374
Oct 8, 20242,865.002,969.952,849.152,951.902,951.90621,586
Oct 7, 20242,926.002,976.952,833.402,855.752,855.751,298,319
Oct 4, 20243,060.553,060.552,889.052,897.452,897.451,528,880
Oct 3, 20243,180.003,261.803,058.003,071.153,071.15817,899
Oct 1, 20243,170.003,279.953,165.403,252.453,252.45573,089
Sep 30, 20243,150.003,177.853,111.003,160.953,160.95765,757
Sep 27, 20243,266.003,287.003,179.353,191.403,191.40814,883
Sep 26, 20243,332.553,399.003,237.553,305.653,305.651,886,418
Sep 25, 20243,198.053,360.953,167.053,327.453,327.451,663,667
Sep 24, 20243,192.353,242.353,158.703,202.603,202.601,117,548
Sep 23, 20243,001.003,204.503,001.003,192.353,192.352,827,062
Sep 20, 20242,934.803,004.702,897.002,988.002,988.001,020,027
Sep 19, 20242,908.002,940.002,797.502,911.102,911.10750,769
Sep 18, 20242,865.002,894.002,850.652,884.702,884.70505,475
Sep 17, 20242,854.952,865.002,830.002,856.202,856.20230,371
Sep 16, 20242,969.002,983.952,828.952,838.502,838.501,022,529
Sep 13, 20242,884.802,973.952,879.902,950.852,950.85649,139
Sep 12, 20242,833.952,887.002,822.402,879.902,879.90343,351
Sep 11, 20242,887.102,898.902,823.052,832.902,832.90197,646
Sep 10, 20242,894.752,905.002,864.052,888.602,888.60281,997
Sep 9, 20242,850.002,911.352,845.002,873.002,873.00481,936
Sep 6, 20242,864.152,893.702,840.602,856.452,856.45803,602
Sep 5, 20242,915.002,929.502,860.002,869.502,869.50422,163
Sep 4, 20242,879.802,913.602,856.852,901.952,901.95326,638
Sep 3, 20242,881.052,947.702,881.052,892.752,892.75377,509
Sep 2, 20242,940.502,943.002,881.002,886.102,886.10339,162
Aug 30, 20242,894.552,921.952,876.352,909.252,909.25501,707
Aug 29, 20242,900.002,900.002,836.252,869.102,869.10395,431
Aug 28, 20242,894.302,904.952,875.352,887.702,887.70222,426
Aug 27, 20242,888.952,927.552,868.002,894.302,894.30420,161
Aug 26, 20242,890.002,904.752,865.202,887.702,887.70778,614
Aug 23, 20242,933.152,956.352,870.502,883.652,883.65496,442
Aug 22, 20242,939.802,947.202,910.002,933.152,933.15272,859
Aug 21, 20242,978.402,978.402,913.102,923.952,923.95529,519
Aug 20, 20242,939.902,997.952,930.102,978.652,978.65715,717
Aug 19, 20242,959.402,959.902,888.002,926.002,926.00701,633
Aug 16, 20242,910.002,951.452,897.102,940.252,940.25651,391
Aug 14, 20242,924.002,924.002,858.002,873.702,873.70355,322
Aug 13, 20242,945.002,960.002,891.702,900.002,900.00279,671
Aug 12, 20242,927.002,965.502,871.052,939.552,939.55860,881
Aug 9, 20242,925.002,973.902,911.052,925.702,925.70773,740
Aug 8, 20242,958.052,969.652,870.452,876.552,876.55513,992
Aug 7, 20243,055.053,055.102,940.002,977.802,977.80863,064
Aug 6, 20242,880.003,000.602,880.002,926.602,926.601,984,726
Aug 5, 20242,925.002,958.702,792.552,835.252,835.251,955,739
Aug 2, 20243,112.953,133.002,988.003,001.553,001.551,461,740
Aug 1, 20243,257.503,286.003,107.053,127.203,127.201,355,101
Jul 31, 20243,205.003,298.503,122.603,219.553,219.553,507,407
Jul 30, 20243,130.003,207.003,100.403,181.053,181.051,383,398
Jul 29, 20243,150.003,187.653,121.403,129.853,129.851,250,665
Jul 26, 20243,124.003,148.853,080.803,128.703,128.70978,508
Jul 25, 20243,100.003,125.003,063.253,099.153,099.15490,352
Jul 24, 20243,130.053,199.953,077.303,124.653,124.651,134,667
Jul 23, 20243,267.903,315.903,068.053,151.753,151.751,130,940
Jul 22, 20243,240.003,319.903,172.003,242.103,242.10682,446
Jul 19, 20243,364.453,372.653,240.003,245.753,245.75372,248
Jul 18, 20243,381.403,385.003,308.153,362.653,362.65260,503
Jul 16, 20243,314.803,402.703,297.403,381.403,381.40914,491
Jul 15, 20243,279.003,319.603,202.053,301.403,301.40607,959
Jul 12, 20243,294.103,319.603,245.003,262.003,262.00488,912
Jul 11, 20243,326.653,332.003,263.053,294.103,294.10323,791
Jul 10, 20243,271.253,324.003,220.003,313.903,313.90504,469
Jul 9, 20243,312.003,316.353,246.103,268.903,268.90238,005
Jul 8, 20243,298.003,325.003,254.803,312.003,312.00679,741
Jul 5, 20243,308.003,308.003,228.053,281.703,281.70522,686
Jul 4, 20243,330.003,358.053,296.603,306.253,306.25325,112
Jul 3, 20243,310.003,345.003,271.453,330.653,330.65720,706
Jul 2, 20243,194.903,339.953,171.103,301.103,301.101,992,663
Jul 1, 20243,290.003,290.003,154.053,161.653,161.651,073,187
Jun 28, 20243,131.003,220.003,087.703,207.903,207.90784,197
Jun 27, 20243,030.003,126.003,026.053,110.653,110.65653,501
Jun 26, 20243,085.003,100.253,049.753,066.553,066.55519,795
Jun 25, 20243,105.503,111.953,035.003,077.203,077.20682,675
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 7, 20242,796.402,880.002,780.602,873.552,873.55454,548
Jun 6, 20242,690.002,825.902,690.002,796.402,796.40941,641
Jun 5, 20242,615.002,682.702,492.102,668.202,668.201,378,978
Jun 4, 20242,949.952,949.952,533.152,583.952,583.951,111,523
Jun 3, 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 9, 20242,813.352,852.602,734.252,757.402,757.40640,074
May 8, 20242,755.002,837.152,738.052,813.352,813.35942,489
May 7, 20242,834.002,912.452,764.102,781.002,781.002,189,535
May 6, 20242,680.002,850.002,645.052,842.752,842.755,860,769
May 3, 20242,550.002,585.002,487.002,569.702,569.702,417,565
May 2, 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

Related Tickers

DLF.NS DLF Limited
680.50
-1.05%
 
LODHA.NS Macrotech Developers Limited
1,320.20
-3.38%
 
ANANTRAJ.NS Anant Raj Limited
488.10
-1.81%
 
MAHLIFE.NS Mahindra Lifespace Developers Limited
337.10
+1.48%
 
SUNTECK.NS Sunteck Realty Limited
409.00
-0.55%
 
ARKADE.NS ARKADE DEVELOPERS LIMITED
170.70
-1.05%
 
BRIGADE.NS Brigade Enterprises Limited
1,037.40
-1.08%
 
OSWALAGRO.NS Oswal Agro Mills Limited
95.80
-2.23%
 
DLF.BO DLF Limited
680.55
-1.04%
 
OBEROIRLTY.NS Oberoi Realty Limited
1,678.90
-1.59%