GODREJ PROPERTIES LIMITED (godrejprop)
REALTY | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-20 15:29:00 | 2179.6 | 2179.6 | 2176.2 | 2178.7 | 14625 |
| 2025-05-20 15:28:00 | 2176.7 | 2179.3 | 2176.6 | 2178.8 | 9225 |
| 2025-05-20 15:27:00 | 2175.6 | 2177.0 | 2175.6 | 2176.0 | 8325 |
| 2025-05-20 15:26:00 | 2176.2 | 2176.9 | 2175.2 | 2176.1 | 7425 |
| 2025-05-20 15:25:00 | 2175.0 | 2177.0 | 2174.1 | 2176.2 | 9000 |
| 2025-05-20 15:24:00 | 2174.5 | 2174.5 | 2172.0 | 2174.0 | 19800 |
| 2025-05-20 15:23:00 | 2172.7 | 2174.9 | 2172.6 | 2174.5 | 5625 |
| 2025-05-20 15:22:00 | 2172.5 | 2172.8 | 2171.2 | 2172.6 | 3375 |
| 2025-05-20 15:21:00 | 2172.7 | 2173.0 | 2171.9 | 2172.9 | 4050 |
| 2025-05-20 15:20:00 | 2171.5 | 2173.6 | 2171.5 | 2172.7 | 7425 |
| 2025-05-20 15:19:00 | 2172.7 | 2173.3 | 2172.1 | 2172.1 | 2700 |
| 2025-05-20 15:18:00 | 2174.0 | 2175.0 | 2172.6 | 2172.7 | 7200 |
| 2025-05-20 15:17:00 | 2174.5 | 2175.0 | 2174.0 | 2174.0 | 7200 |
| 2025-05-20 15:16:00 | 2172.1 | 2175.1 | 2172.1 | 2174.4 | 4050 |
| 2025-05-20 15:15:00 | 2174.9 | 2175.9 | 2172.9 | 2172.9 | 10350 |
| 2025-05-20 15:14:00 | 2175.6 | 2176.0 | 2174.9 | 2174.9 | 10350 |
| 2025-05-20 15:13:00 | 2175.5 | 2175.7 | 2174.8 | 2175.6 | 6525 |
| 2025-05-20 15:12:00 | 2175.0 | 2175.9 | 2174.1 | 2175.3 | 4275 |
| 2025-05-20 15:11:00 | 2172.9 | 2175.2 | 2172.4 | 2175.0 | 7200 |
| 2025-05-20 15:10:00 | 2170.4 | 2173.3 | 2170.0 | 2173.3 | 3150 |
| 2025-05-20 15:09:00 | 2167.6 | 2170.4 | 2167.0 | 2170.4 | 9450 |
| 2025-05-20 15:08:00 | 2166.8 | 2168.5 | 2166.8 | 2167.6 | 4725 |
| 2025-05-20 15:07:00 | 2165.7 | 2167.0 | 2164.9 | 2166.8 | 2700 |
| 2025-05-20 15:06:00 | 2166.6 | 2166.9 | 2165.6 | 2165.7 | 5625 |
| 2025-05-20 15:05:00 | 2166.7 | 2166.9 | 2166.0 | 2166.6 | 4725 |
| 2025-05-20 15:04:00 | 2166.3 | 2166.3 | 2164.6 | 2165.1 | 4725 |
| 2025-05-20 15:03:00 | 2167.4 | 2168.3 | 2166.6 | 2166.6 | 6300 |
| 2025-05-20 15:02:00 | 2167.1 | 2168.4 | 2165.9 | 2168.4 | 5625 |
| 2025-05-20 15:01:00 | 2163.7 | 2167.2 | 2163.7 | 2167.1 | 12375 |
| 2025-05-20 15:00:00 | 2162.0 | 2164.3 | 2161.0 | 2163.7 | 7875 |
| 2025-05-20 14:59:00 | 2160.4 | 2163.0 | 2160.4 | 2163.0 | 3600 |
| 2025-05-20 14:58:00 | 2160.1 | 2160.2 | 2158.9 | 2160.0 | 4050 |
| 2025-05-20 14:57:00 | 2162.4 | 2163.0 | 2159.0 | 2160.1 | 7875 |
| 2025-05-20 14:56:00 | 2162.6 | 2163.8 | 2162.3 | 2162.4 | 3825 |
| 2025-05-20 14:55:00 | 2162.4 | 2163.8 | 2162.4 | 2162.6 | 1350 |
| 2025-05-20 14:54:00 | 2163.5 | 2164.3 | 2161.8 | 2162.4 | 7425 |
| 2025-05-20 14:53:00 | 2164.9 | 2164.9 | 2162.9 | 2163.5 | 1800 |
| 2025-05-20 14:52:00 | 2166.8 | 2167.3 | 2164.6 | 2164.9 | 3825 |
| 2025-05-20 14:51:00 | 2167.2 | 2167.2 | 2165.6 | 2166.8 | 4050 |
| 2025-05-20 14:50:00 | 2168.0 | 2169.5 | 2167.1 | 2167.2 | 7650 |
| 2025-05-20 14:49:00 | 2168.9 | 2168.9 | 2167.6 | 2168.0 | 8325 |
| 2025-05-20 14:48:00 | 2167.2 | 2168.9 | 2166.4 | 2168.7 | 4050 |
| 2025-05-20 14:47:00 | 2165.6 | 2168.3 | 2165.6 | 2167.4 | 6975 |
| 2025-05-20 14:46:00 | 2166.5 | 2166.9 | 2165.0 | 2165.8 | 12600 |
| 2025-05-20 14:45:00 | 2163.3 | 2166.5 | 2162.2 | 2166.5 | 1575 |
| 2025-05-20 14:44:00 | 2165.0 | 2165.3 | 2163.2 | 2163.2 | 4275 |
| 2025-05-20 14:43:00 | 2162.0 | 2165.5 | 2161.7 | 2163.8 | 5625 |
| 2025-05-20 14:42:00 | 2162.4 | 2163.5 | 2160.6 | 2162.0 | 7875 |
| 2025-05-20 14:41:00 | 2167.0 | 2167.5 | 2162.6 | 2163.1 | 14850 |
| 2025-05-20 14:40:00 | 2171.0 | 2171.0 | 2167.0 | 2167.0 | 4950 |
| 2025-05-20 14:39:00 | 2171.5 | 2171.8 | 2171.0 | 2171.8 | 1575 |
| 2025-05-20 14:38:00 | 2173.3 | 2175.3 | 2171.3 | 2171.5 | 6750 |
| 2025-05-20 14:37:00 | 2171.1 | 2173.6 | 2170.1 | 2173.6 | 1350 |
| 2025-05-20 14:36:00 | 2171.1 | 2171.2 | 2169.9 | 2171.1 | 10125 |
| 2025-05-20 14:35:00 | 2170.6 | 2173.1 | 2169.1 | 2171.6 | 9225 |
| 2025-05-20 14:34:00 | 2170.6 | 2170.6 | 2167.9 | 2170.6 | 2025 |
| 2025-05-20 14:33:00 | 2169.6 | 2171.5 | 2169.0 | 2170.6 | 3825 |
| 2025-05-20 14:32:00 | 2170.4 | 2170.4 | 2168.3 | 2169.6 | 6525 |
| 2025-05-20 14:31:00 | 2170.9 | 2171.9 | 2170.4 | 2170.4 | 2925 |
| 2025-05-20 14:30:00 | 2170.6 | 2171.5 | 2168.6 | 2170.1 | 8550 |
| 2025-05-20 14:29:00 | 2167.2 | 2171.1 | 2166.8 | 2170.6 | 9900 |
| 2025-05-20 14:28:00 | 2170.0 | 2170.0 | 2167.2 | 2167.2 | 6300 |
| 2025-05-20 14:27:00 | 2175.1 | 2175.1 | 2170.0 | 2170.0 | 3825 |
| 2025-05-20 14:26:00 | 2174.5 | 2177.1 | 2171.4 | 2177.0 | 12150 |
| 2025-05-20 14:25:00 | 2171.7 | 2174.5 | 2171.1 | 2174.5 | 6525 |
| 2025-05-20 14:24:00 | 2173.1 | 2173.1 | 2171.7 | 2171.7 | 1350 |
| 2025-05-20 14:23:00 | 2172.5 | 2173.6 | 2171.1 | 2172.6 | 2250 |
| 2025-05-20 14:22:00 | 2176.6 | 2176.6 | 2172.5 | 2172.6 | 4275 |
| 2025-05-20 14:21:00 | 2176.8 | 2176.8 | 2175.7 | 2176.6 | 450 |
| 2025-05-20 14:20:00 | 2178.0 | 2178.0 | 2175.0 | 2176.8 | 2925 |
| 2025-05-20 14:19:00 | 2179.9 | 2180.3 | 2178.0 | 2178.0 | 5175 |
| 2025-05-20 14:18:00 | 2178.9 | 2180.9 | 2178.0 | 2180.9 | 3150 |
| 2025-05-20 14:17:00 | 2176.8 | 2178.2 | 2176.8 | 2177.4 | 1125 |
| 2025-05-20 14:16:00 | 2174.9 | 2177.8 | 2174.9 | 2177.4 | 1800 |
| 2025-05-20 14:15:00 | 2178.5 | 2178.7 | 2174.9 | 2174.9 | 3600 |
| 2025-05-20 14:14:00 | 2177.2 | 2178.5 | 2176.0 | 2178.5 | 2475 |
| 2025-05-20 14:13:00 | 2178.5 | 2179.3 | 2177.2 | 2177.2 | 3375 |
| 2025-05-20 14:12:00 | 2178.8 | 2180.0 | 2178.5 | 2178.5 | 2025 |
| 2025-05-20 14:11:00 | 2179.4 | 2179.4 | 2176.0 | 2178.8 | 9675 |
| 2025-05-20 14:10:00 | 2178.6 | 2180.4 | 2178.1 | 2179.1 | 6075 |
| 2025-05-20 14:09:00 | 2181.5 | 2181.9 | 2176.9 | 2178.6 | 21600 |
| 2025-05-20 14:08:00 | 2184.4 | 2184.4 | 2180.3 | 2182.2 | 14850 |
| 2025-05-20 14:07:00 | 2184.7 | 2184.8 | 2183.7 | 2184.4 | 2700 |
| 2025-05-20 14:06:00 | 2185.8 | 2186.6 | 2184.7 | 2184.7 | 6300 |
| 2025-05-20 14:05:00 | 2188.8 | 2188.8 | 2185.0 | 2185.8 | 4500 |
| 2025-05-20 14:04:00 | 2187.8 | 2188.8 | 2186.9 | 2188.8 | 10350 |
| 2025-05-20 14:03:00 | 2189.5 | 2189.5 | 2187.7 | 2187.8 | 14175 |
| 2025-05-20 14:02:00 | 2188.0 | 2189.6 | 2188.0 | 2189.5 | 6075 |
| 2025-05-20 14:01:00 | 2191.4 | 2191.4 | 2189.0 | 2189.0 | 2925 |
| 2025-05-20 14:00:00 | 2192.7 | 2192.7 | 2191.3 | 2191.4 | 2025 |
| 2025-05-20 13:59:00 | 2192.9 | 2192.9 | 2192.5 | 2192.7 | 1350 |
| 2025-05-20 13:58:00 | 2193.2 | 2193.2 | 2192.9 | 2192.9 | 675 |
| 2025-05-20 13:57:00 | 2191.4 | 2193.2 | 2191.4 | 2193.2 | 675 |
| 2025-05-20 13:56:00 | 2192.6 | 2192.6 | 2192.0 | 2192.4 | 675 |
| 2025-05-20 13:55:00 | 2194.4 | 2194.4 | 2192.6 | 2192.6 | 675 |
| 2025-05-20 13:54:00 | 2194.4 | 2194.4 | 2194.4 | 2194.4 | 0 |
| 2025-05-20 13:53:00 | 2195.2 | 2196.0 | 2194.4 | 2194.4 | 450 |
| 2025-05-20 13:52:00 | 2195.6 | 2195.6 | 2193.8 | 2195.2 | 1575 |
| 2025-05-20 13:51:00 | 2191.9 | 2195.3 | 2191.9 | 2195.0 | 1350 |
| 2025-05-20 13:50:00 | 2193.4 | 2194.3 | 2191.9 | 2191.9 | 900 |