Godrej Properties

GODR
🏛️ india →
2,056.75
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 1,841.00 1,881.00 1,841.00 1,872.85 0.0M
2021-12-30 1,870.00 1,870.00 1,825.30 1,839.85 0.0M
2021-12-29 1,855.00 1,867.60 1,846.20 1,856.90 0.0M
2021-12-28 1,845.00 1,868.00 1,833.05 1,854.85 0.0M
2021-12-27 1,824.00 1,845.75 1,787.20 1,840.20 0.0M
2021-12-24 1,876.00 1,896.45 1,814.70 1,830.05 0.0M
2021-12-23 1,858.10 1,891.00 1,858.10 1,875.65 0.0M
2021-12-22 1,819.00 1,860.55 1,819.00 1,852.40 0.0M
2021-12-21 1,875.00 1,875.00 1,792.80 1,817.95 0.0M
2021-12-20 1,850.00 1,885.40 1,768.00 1,808.25 0.1M
2021-12-17 2,001.95 2,006.10 1,856.25 1,876.80 0.1M
2021-12-16 2,020.15 2,041.85 1,986.00 1,999.55 0.0M
2021-12-15 2,082.50 2,082.50 2,000.00 2,017.35 0.0M
2021-12-14 2,073.00 2,088.85 2,012.15 2,082.20 0.0M
2021-12-13 2,105.00 2,124.45 2,057.00 2,066.00 0.1M
2021-12-10 2,031.00 2,108.00 2,023.30 2,099.55 0.1M
2021-12-09 2,070.00 2,070.00 2,017.50 2,045.55 0.0M
2021-12-08 2,032.35 2,049.05 2,009.85 2,042.55 0.0M
2021-12-07 1,989.00 2,008.80 1,963.00 1,998.10 0.1M
2021-12-06 2,044.00 2,115.00 1,955.00 1,961.30 0.1M
2021-12-03 2,022.00 2,062.10 2,005.85 2,023.15 0.0M
2021-12-02 1,971.25 2,030.70 1,944.35 2,020.05 0.1M
2021-12-01 1,981.00 2,031.75 1,940.00 1,966.10 0.1M
2021-11-30 2,076.05 2,172.00 1,960.00 2,002.35 0.1M
2021-11-29 2,020.00 2,119.75 1,988.00 2,061.20 0.1M
2021-11-26 2,240.00 2,240.00 2,080.10 2,098.00 0.1M
2021-11-25 2,178.65 2,270.00 2,178.65 2,239.85 0.1M
2021-11-24 2,185.00 2,254.65 2,164.00 2,181.20 0.1M
2021-11-23 2,110.00 2,207.00 2,107.05 2,177.40 0.1M
2021-11-22 2,160.00 2,187.05 2,061.70 2,111.15 0.1M
2021-11-18 2,230.00 2,287.20 2,158.00 2,182.30 0.1M
2021-11-17 2,324.95 2,324.95 2,211.30 2,222.35 0.0M
2021-11-16 2,337.00 2,360.00 2,293.50 2,320.15 0.0M
2021-11-15 2,300.00 2,343.00 2,274.10 2,338.55 0.0M
2021-11-12 2,303.75 2,341.00 2,239.15 2,293.00 0.1M
2021-11-11 2,373.65 2,389.40 2,279.65 2,293.65 0.0M
2021-11-10 2,410.20 2,416.60 2,343.55 2,370.95 0.0M
2021-11-09 2,452.00 2,483.05 2,409.30 2,419.45 0.1M
2021-11-08 2,431.85 2,471.50 2,408.60 2,446.15 0.0M
2021-11-04 2,449.70 2,464.00 2,412.30 2,431.85 0.0M
2021-11-03 2,330.00 2,454.50 2,314.30 2,428.30 0.1M
2021-11-02 2,374.50 2,429.60 2,272.70 2,349.45 0.1M
2021-11-01 2,231.35 2,439.60 2,231.35 2,344.45 0.1M
2021-10-29 2,292.00 2,313.55 2,183.00 2,248.75 0.4M
2021-10-28 2,390.05 2,390.05 2,254.20 2,270.30 0.1M
2021-10-27 2,340.00 2,403.65 2,320.15 2,385.00 0.1M
2021-10-26 2,273.15 2,361.90 2,273.15 2,344.20 0.2M
2021-10-25 2,351.40 2,372.90 2,206.25 2,280.75 0.1M
2021-10-22 2,310.40 2,435.00 2,302.20 2,353.45 0.1M
2021-10-21 2,309.30 2,359.00 2,201.00 2,286.85 0.1M
2021-10-20 2,397.00 2,408.75 2,262.15 2,308.30 0.2M
2021-10-19 2,450.10 2,541.90 2,354.05 2,396.55 0.2M
2021-10-18 2,530.55 2,555.00 2,456.60 2,505.50 0.0M
2021-10-14 2,488.00 2,598.00 2,461.10 2,502.55 0.1M
2021-10-13 2,433.00 2,479.80 2,404.00 2,458.60 0.0M
2021-10-12 2,375.00 2,448.75 2,355.50 2,435.30 0.1M
2021-10-11 2,370.00 2,439.75 2,336.90 2,369.70 0.1M
2021-10-08 2,516.50 2,516.50 2,314.20 2,359.60 0.1M
2021-10-07 2,300.00 2,497.05 2,300.00 2,479.10 0.2M
2021-10-06 2,310.00 2,318.35 2,261.00 2,288.35 0.1M
2021-10-05 2,340.15 2,347.90 2,261.10 2,285.00 0.1M
2021-10-04 2,228.00 2,388.40 2,228.00 2,338.65 0.1M
2021-10-01 2,310.30 2,338.65 2,200.55 2,233.60 0.1M
2021-09-30 2,328.00 2,350.00 2,290.20 2,311.15 0.1M
2021-09-29 2,234.00 2,409.95 2,198.00 2,309.80 0.2M
2021-09-28 2,272.00 2,309.00 2,164.05 2,233.60 0.1M
2021-09-27 2,181.00 2,328.95 2,181.00 2,286.60 0.2M
2021-09-24 2,205.00 2,272.40 2,151.00 2,194.10 0.2M
2021-09-23 1,977.80 2,313.15 1,960.00 2,195.95 0.4M
2021-09-22 1,735.70 1,973.20 1,728.70 1,950.10 0.3M
2021-09-21 1,648.00 1,758.40 1,648.00 1,725.25 0.1M
2021-09-20 1,602.70 1,674.00 1,601.00 1,643.55 0.1M
2021-09-17 1,638.75 1,655.00 1,606.20 1,633.90 0.0M
2021-09-16 1,634.10 1,644.00 1,611.85 1,639.65 0.0M
2021-09-15 1,610.00 1,646.90 1,610.00 1,634.10 0.0M
2021-09-14 1,624.00 1,628.00 1,606.90 1,616.40 0.0M
2021-09-13 1,581.50 1,609.20 1,575.35 1,604.85 0.0M
2021-09-09 1,579.90 1,585.00 1,565.05 1,581.35 0.0M
2021-09-08 1,588.35 1,594.15 1,565.90 1,583.45 0.0M
2021-09-07 1,614.00 1,614.25 1,563.25 1,577.25 0.0M
2021-09-06 1,591.45 1,613.70 1,578.50 1,605.25 0.0M
2021-09-03 1,596.15 1,615.00 1,565.50 1,581.95 0.0M
2021-09-02 1,572.15 1,609.00 1,559.65 1,595.75 0.1M
2021-09-01 1,500.00 1,573.15 1,478.20 1,561.30 0.0M
2021-08-31 1,484.55 1,515.00 1,455.70 1,488.90 0.0M
2021-08-30 1,475.25 1,503.70 1,470.60 1,495.10 0.0M
2021-08-27 1,470.00 1,485.00 1,456.45 1,472.75 0.0M
2021-08-26 1,441.50 1,476.85 1,433.10 1,465.40 0.0M
2021-08-25 1,458.50 1,466.40 1,431.85 1,441.00 1.1M
2021-08-24 1,477.65 1,491.60 1,450.00 1,458.45 0.0M
2021-08-23 1,485.00 1,506.30 1,468.90 1,474.75 0.0M
2021-08-20 1,501.00 1,511.10 1,459.25 1,480.05 0.0M
2021-08-18 1,520.00 1,529.05 1,496.85 1,507.60 0.0M
2021-08-17 1,559.00 1,559.00 1,508.30 1,523.00 0.0M
2021-08-16 1,516.00 1,561.85 1,516.00 1,547.50 0.0M
2021-08-13 1,559.00 1,567.75 1,540.50 1,547.10 0.0M
2021-08-12 1,525.05 1,568.00 1,525.00 1,558.50 0.0M
2021-08-11 1,550.00 1,563.00 1,494.25 1,547.80 0.0M
2021-08-10 1,577.80 1,582.00 1,518.95 1,550.05 0.0M
2021-08-09 1,581.00 1,607.00 1,559.00 1,563.50 0.0M
2021-08-06 1,600.00 1,625.00 1,579.50 1,583.45 0.0M
2021-08-05 1,630.00 1,644.90 1,591.10 1,601.35 0.1M
2021-08-04 1,645.00 1,679.00 1,608.00 1,637.55 0.1M
2021-08-03 1,670.00 1,697.80 1,607.20 1,659.75 0.2M
2021-08-02 1,605.00 1,675.00 1,603.00 1,657.45 0.1M
2021-07-30 1,577.20 1,625.00 1,557.65 1,602.20 0.1M
2021-07-29 1,542.00 1,577.25 1,540.35 1,563.95 0.0M
2021-07-28 1,535.00 1,551.60 1,516.00 1,540.80 0.0M
2021-07-27 1,545.85 1,572.70 1,518.95 1,533.40 0.0M
2021-07-26 1,560.00 1,580.70 1,535.65 1,544.20 0.0M
2021-07-23 1,567.40 1,579.00 1,544.20 1,560.70 0.0M
2021-07-22 1,550.10 1,590.20 1,548.55 1,555.65 0.0M
2021-07-20 1,563.00 1,570.00 1,514.85 1,545.15 0.0M
2021-07-19 1,570.00 1,597.00 1,549.25 1,568.30 0.0M
2021-07-16 1,568.95 1,588.20 1,537.75 1,577.70 0.1M
2021-07-15 1,502.00 1,561.00 1,496.15 1,555.00 0.1M
2021-07-14 1,520.65 1,520.65 1,490.55 1,500.95 0.0M
2021-07-13 1,526.00 1,550.00 1,504.20 1,514.50 0.1M
2021-07-12 1,488.00 1,544.95 1,480.50 1,515.10 0.1M
2021-07-09 1,447.00 1,487.60 1,438.15 1,480.10 0.0M
2021-07-08 1,493.45 1,499.00 1,444.95 1,456.30 0.0M
2021-07-07 1,440.00 1,496.70 1,424.20 1,481.95 0.1M
2021-07-06 1,444.00 1,459.90 1,421.85 1,433.55 0.0M
2021-07-05 1,399.00 1,447.00 1,390.55 1,442.70 0.1M
2021-07-02 1,391.00 1,399.50 1,383.45 1,388.75 0.0M
2021-07-01 1,410.00 1,410.00 1,383.20 1,386.55 0.0M
2021-06-30 1,415.00 1,415.05 1,389.10 1,396.25 0.0M
2021-06-29 1,408.00 1,412.55 1,395.55 1,406.10 0.0M
2021-06-28 1,396.00 1,414.00 1,395.30 1,401.00 0.0M
2021-06-25 1,384.70 1,411.35 1,375.50 1,401.45 0.0M
2021-06-24 1,405.00 1,416.25 1,380.25 1,384.20 0.0M
2021-06-23 1,420.00 1,420.00 1,396.90 1,405.25 0.0M
2021-06-22 1,422.00 1,430.40 1,396.90 1,403.00 0.0M
2021-06-21 1,370.00 1,421.95 1,356.05 1,419.35 0.0M
2021-06-18 1,389.25 1,402.50 1,332.60 1,385.30 0.0M
2021-06-17 1,402.00 1,426.55 1,381.85 1,391.50 0.0M
2021-06-16 1,433.00 1,441.80 1,405.00 1,412.40 0.0M
2021-06-15 1,413.05 1,438.00 1,413.05 1,432.25 0.0M
2021-06-14 1,424.80 1,425.00 1,381.00 1,410.65 0.0M
2021-06-11 1,443.00 1,449.20 1,415.55 1,421.00 0.0M
2021-06-10 1,410.00 1,445.00 1,401.05 1,438.30 0.1M
2021-06-09 1,414.00 1,442.00 1,392.65 1,403.55 0.1M
2021-06-08 1,411.10 1,416.55 1,372.55 1,409.00 0.0M
2021-06-07 1,428.00 1,428.00 1,400.00 1,403.70 0.0M
2021-06-04 1,410.20 1,425.00 1,403.00 1,408.40 0.0M
2021-06-03 1,399.70 1,429.75 1,393.70 1,409.55 0.1M
2021-06-02 1,364.00 1,393.85 1,361.00 1,389.70 0.0M
2021-06-01 1,375.00 1,386.75 1,351.25 1,359.60 0.0M
2021-05-31 1,370.00 1,394.75 1,352.80 1,371.75 0.1M
2021-05-28 1,367.35 1,373.55 1,348.00 1,359.75 0.0M
2021-05-27 1,349.05 1,383.85 1,338.60 1,361.85 0.1M
2021-05-26 1,345.00 1,359.95 1,335.00 1,349.30 0.0M
2021-05-25 1,365.00 1,365.00 1,336.65 1,342.60 0.0M
2021-05-24 1,320.00 1,363.95 1,309.25 1,351.90 0.1M
2021-05-21 1,309.90 1,327.00 1,299.75 1,304.20 0.1M
2021-05-20 1,284.00 1,301.30 1,253.55 1,289.25 0.0M
2021-05-19 1,260.00 1,313.75 1,255.00 1,281.15 0.1M
2021-05-18 1,265.00 1,269.90 1,245.85 1,253.15 0.0M
2021-05-17 1,233.00 1,252.70 1,219.00 1,248.50 0.0M
2021-05-14 1,255.00 1,256.70 1,215.50 1,221.25 0.0M
2021-05-12 1,267.00 1,268.00 1,236.70 1,241.45 0.0M
2021-05-11 1,235.00 1,267.50 1,230.00 1,258.75 0.0M
2021-05-10 1,259.00 1,259.00 1,224.10 1,243.45 0.0M
2021-05-07 1,264.80 1,272.20 1,237.55 1,246.00 0.0M
2021-05-06 1,225.75 1,260.00 1,200.10 1,254.35 0.1M
2021-05-05 1,285.50 1,308.15 1,211.00 1,225.75 0.1M
2021-05-04 1,306.00 1,344.25 1,279.00 1,284.65 0.0M
2021-05-03 1,360.00 1,360.00 1,300.50 1,308.60 0.1M
2021-04-30 1,375.00 1,394.25 1,358.80 1,367.80 0.0M
2021-04-29 1,352.50 1,396.75 1,352.50 1,379.65 0.0M
2021-04-28 1,375.00 1,391.00 1,348.30 1,358.95 0.0M
2021-04-27 1,375.00 1,385.40 1,349.30 1,364.60 0.0M
2021-04-26 1,301.00 1,373.15 1,301.00 1,365.40 0.0M
2021-04-23 1,324.95 1,334.00 1,301.00 1,310.95 0.0M
2021-04-22 1,321.00 1,335.00 1,287.00 1,328.10 0.0M
2021-04-20 1,327.30 1,350.40 1,305.65 1,324.05 0.0M
2021-04-19 1,270.00 1,318.95 1,270.00 1,301.25 0.0M
2021-04-16 1,333.50 1,353.45 1,328.10 1,334.25 0.0M
2021-04-15 1,288.15 1,355.00 1,282.30 1,348.40 0.1M
2021-04-13 1,270.15 1,318.20 1,270.15 1,304.35 0.0M
2021-04-12 1,312.15 1,331.00 1,244.20 1,272.35 0.1M
2021-04-09 1,386.05 1,395.80 1,357.20 1,362.70 0.0M
2021-04-08 1,388.95 1,406.75 1,370.05 1,384.85 0.0M
2021-04-07 1,361.00 1,392.75 1,360.95 1,369.30 0.0M
2021-04-06 1,360.00 1,386.75 1,333.65 1,371.00 0.0M
2021-04-05 1,390.60 1,394.40 1,317.35 1,353.70 0.0M
2021-04-01 1,380.00 1,405.90 1,361.30 1,391.60 0.0M
2021-03-31 1,356.00 1,415.00 1,345.00 1,408.35 0.0M
2021-03-30 1,394.90 1,394.90 1,343.80 1,351.60 0.0M
2021-03-26 1,340.00 1,393.65 1,340.00 1,367.55 0.0M
2021-03-25 1,388.50 1,398.50 1,322.85 1,331.80 0.0M
2021-03-24 1,425.00 1,429.00 1,383.60 1,394.35 0.0M
2021-03-23 1,425.00 1,448.65 1,402.00 1,440.40 0.1M
2021-03-22 1,324.50 1,429.50 1,322.00 1,414.90 0.1M
2021-03-19 1,348.00 1,348.00 1,268.00 1,316.70 0.1M
2021-03-18 1,400.00 1,417.50 1,331.60 1,345.90 0.1M
2021-03-17 1,425.00 1,464.00 1,376.80 1,392.25 0.0M
2021-03-16 1,430.10 1,444.75 1,412.05 1,421.10 0.0M
2021-03-15 1,469.95 1,469.95 1,413.15 1,429.40 0.0M
2021-03-12 1,483.90 1,492.50 1,446.65 1,451.20 0.0M
2021-03-10 1,475.00 1,523.90 1,452.75 1,460.50 0.0M
2021-03-09 1,500.00 1,501.80 1,447.05 1,451.85 0.0M
2021-03-08 1,501.60 1,510.45 1,469.80 1,481.95 0.0M
2021-03-05 1,520.80 1,528.05 1,485.05 1,496.80 0.0M
2021-03-04 1,525.00 1,530.00 1,467.30 1,525.70 0.0M
2021-03-03 1,508.00 1,536.20 1,508.00 1,524.10 0.0M
2021-03-02 1,558.00 1,558.00 1,501.60 1,508.80 0.0M
2021-03-01 1,545.00 1,573.45 1,517.50 1,539.80 0.0M
2021-02-26 1,505.55 1,556.40 1,492.85 1,538.90 0.0M
2021-02-25 1,499.00 1,564.25 1,499.00 1,550.75 0.1M
2021-02-24 1,510.00 1,515.75 1,435.20 1,495.05 0.1M
2021-02-23 1,441.15 1,504.70 1,441.15 1,495.45 0.0M
2021-02-22 1,535.00 1,535.00 1,426.20 1,446.95 0.0M
2021-02-19 1,515.00 1,535.45 1,495.00 1,520.85 0.0M
2021-02-18 1,518.95 1,526.75 1,492.60 1,506.20 0.0M
2021-02-17 1,529.90 1,529.90 1,489.80 1,505.55 0.0M
2021-02-16 1,525.00 1,540.30 1,493.70 1,520.60 0.0M
2021-02-15 1,485.20 1,545.00 1,485.20 1,508.30 0.1M
2021-02-12 1,470.05 1,508.90 1,470.05 1,491.65 0.0M
2021-02-11 1,468.90 1,498.50 1,458.65 1,480.50 0.1M
2021-02-10 1,424.00 1,478.00 1,422.85 1,468.90 0.0M
2021-02-09 1,425.00 1,460.00 1,414.00 1,423.45 0.1M
2021-02-08 1,405.15 1,456.60 1,404.25 1,424.95 0.1M
2021-02-05 1,340.00 1,426.55 1,337.70 1,397.90 0.2M
2021-02-04 1,400.00 1,423.80 1,310.50 1,341.20 0.1M
2021-02-03 1,419.80 1,420.70 1,383.45 1,388.35 0.1M
2021-02-02 1,335.65 1,404.00 1,333.85 1,399.75 0.1M
2021-02-01 1,255.15 1,340.00 1,242.30 1,322.50 0.0M
2021-01-29 1,255.00 1,290.90 1,242.85 1,254.75 0.0M
2021-01-28 1,289.00 1,289.00 1,233.50 1,242.70 0.0M
2021-01-27 1,327.20 1,327.20 1,271.80 1,297.00 0.0M
2021-01-25 1,385.00 1,385.00 1,310.00 1,327.50 0.0M
2021-01-22 1,389.50 1,400.90 1,343.85 1,349.30 0.0M
2021-01-21 1,431.95 1,435.00 1,365.00 1,376.30 0.0M
2021-01-20 1,405.05 1,427.95 1,405.05 1,419.25 0.0M
2021-01-19 1,356.00 1,414.35 1,355.60 1,407.05 0.1M
2021-01-18 1,387.00 1,387.00 1,297.70 1,355.60 0.0M
2021-01-15 1,430.00 1,451.35 1,375.00 1,381.70 0.1M
2021-01-14 1,430.90 1,443.40 1,412.70 1,428.30 0.0M
2021-01-13 1,495.00 1,495.00 1,420.00 1,428.10 0.0M
2021-01-12 1,472.00 1,502.00 1,464.50 1,472.95 0.0M
2021-01-11 1,458.00 1,489.15 1,456.70 1,472.00 0.0M
2021-01-08 1,469.00 1,485.70 1,430.00 1,463.55 0.0M
2021-01-07 1,514.00 1,527.00 1,439.40 1,451.55 0.1M
2021-01-06 1,423.95 1,472.90 1,408.15 1,460.75 0.0M
2021-01-05 1,401.00 1,428.45 1,401.00 1,406.00 0.0M
2021-01-04 1,430.30 1,442.95 1,400.25 1,406.60 0.0M
2021-01-01 1,431.55 1,434.70 1,414.05 1,427.60 0.0M