GODREJ PROPERTIES LIMITED (godrejprop)
REALTY | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-25 15:29:00 | 2087.5 | 2089.9 | 2086.0 | 2089.2 | 9675 |
| 2025-04-25 15:28:00 | 2087.8 | 2089.0 | 2085.6 | 2087.5 | 6975 |
| 2025-04-25 15:27:00 | 2087.4 | 2087.7 | 2085.2 | 2087.7 | 18450 |
| 2025-04-25 15:26:00 | 2087.6 | 2087.6 | 2087.0 | 2087.4 | 2475 |
| 2025-04-25 15:25:00 | 2086.8 | 2088.0 | 2086.3 | 2087.8 | 6075 |
| 2025-04-25 15:24:00 | 2087.4 | 2087.4 | 2085.5 | 2086.3 | 9225 |
| 2025-04-25 15:23:00 | 2086.7 | 2087.0 | 2084.9 | 2087.0 | 6075 |
| 2025-04-25 15:22:00 | 2088.2 | 2088.4 | 2087.1 | 2087.1 | 6975 |
| 2025-04-25 15:21:00 | 2086.9 | 2088.3 | 2086.9 | 2088.2 | 4725 |
| 2025-04-25 15:20:00 | 2086.3 | 2086.7 | 2086.2 | 2086.5 | 1800 |
| 2025-04-25 15:19:00 | 2087.5 | 2087.7 | 2086.3 | 2086.3 | 3600 |
| 2025-04-25 15:18:00 | 2089.8 | 2089.8 | 2087.0 | 2087.5 | 5850 |
| 2025-04-25 15:17:00 | 2088.3 | 2090.3 | 2088.0 | 2090.3 | 1125 |
| 2025-04-25 15:16:00 | 2087.2 | 2088.3 | 2087.2 | 2088.3 | 1800 |
| 2025-04-25 15:15:00 | 2090.1 | 2090.3 | 2087.1 | 2087.6 | 9675 |
| 2025-04-25 15:14:00 | 2092.0 | 2092.0 | 2089.9 | 2090.7 | 4725 |
| 2025-04-25 15:13:00 | 2095.2 | 2095.2 | 2092.0 | 2092.0 | 3150 |
| 2025-04-25 15:12:00 | 2098.6 | 2098.7 | 2095.2 | 2095.2 | 5175 |
| 2025-04-25 15:11:00 | 2099.6 | 2099.6 | 2098.3 | 2099.6 | 1125 |
| 2025-04-25 15:10:00 | 2096.7 | 2099.6 | 2096.7 | 2099.6 | 3825 |
| 2025-04-25 15:09:00 | 2097.1 | 2098.0 | 2095.7 | 2096.5 | 4500 |
| 2025-04-25 15:08:00 | 2096.3 | 2097.1 | 2095.0 | 2097.1 | 1800 |
| 2025-04-25 15:07:00 | 2098.6 | 2098.6 | 2096.5 | 2096.5 | 1575 |
| 2025-04-25 15:06:00 | 2099.6 | 2099.6 | 2098.5 | 2098.6 | 3825 |
| 2025-04-25 15:05:00 | 2099.0 | 2099.9 | 2098.6 | 2099.0 | 3375 |
| 2025-04-25 15:04:00 | 2098.4 | 2099.0 | 2097.9 | 2099.0 | 2475 |
| 2025-04-25 15:03:00 | 2098.0 | 2099.1 | 2096.6 | 2099.1 | 2700 |
| 2025-04-25 15:02:00 | 2099.1 | 2099.1 | 2097.5 | 2098.0 | 2025 |
| 2025-04-25 15:01:00 | 2100.5 | 2101.2 | 2098.5 | 2099.3 | 3825 |
| 2025-04-25 15:00:00 | 2100.1 | 2104.7 | 2100.1 | 2100.5 | 4725 |
| 2025-04-25 14:59:00 | 2099.6 | 2100.6 | 2098.0 | 2098.0 | 2475 |
| 2025-04-25 14:58:00 | 2103.9 | 2103.9 | 2100.4 | 2100.4 | 4275 |
| 2025-04-25 14:57:00 | 2102.1 | 2103.9 | 2101.5 | 2103.9 | 1800 |
| 2025-04-25 14:56:00 | 2104.2 | 2104.2 | 2101.5 | 2101.5 | 4050 |
| 2025-04-25 14:55:00 | 2101.4 | 2104.4 | 2101.4 | 2104.2 | 1350 |
| 2025-04-25 14:54:00 | 2100.8 | 2101.6 | 2100.1 | 2101.4 | 2475 |
| 2025-04-25 14:53:00 | 2101.4 | 2102.1 | 2100.6 | 2100.8 | 2475 |
| 2025-04-25 14:52:00 | 2097.4 | 2100.9 | 2097.4 | 2100.2 | 2475 |
| 2025-04-25 14:51:00 | 2099.0 | 2099.3 | 2096.4 | 2097.4 | 2925 |
| 2025-04-25 14:50:00 | 2096.3 | 2100.3 | 2096.3 | 2098.1 | 4050 |
| 2025-04-25 14:49:00 | 2092.7 | 2096.3 | 2092.7 | 2096.3 | 1350 |
| 2025-04-25 14:48:00 | 2094.0 | 2094.2 | 2092.7 | 2092.7 | 4050 |
| 2025-04-25 14:47:00 | 2093.4 | 2094.6 | 2093.4 | 2093.5 | 2475 |
| 2025-04-25 14:46:00 | 2094.8 | 2094.8 | 2093.4 | 2093.5 | 2925 |
| 2025-04-25 14:45:00 | 2097.5 | 2097.5 | 2094.7 | 2094.8 | 5175 |
| 2025-04-25 14:44:00 | 2094.4 | 2099.4 | 2094.4 | 2097.7 | 3825 |
| 2025-04-25 14:43:00 | 2096.7 | 2096.7 | 2094.0 | 2094.4 | 2025 |
| 2025-04-25 14:42:00 | 2097.0 | 2099.1 | 2096.7 | 2096.7 | 2475 |
| 2025-04-25 14:41:00 | 2097.1 | 2097.3 | 2097.0 | 2097.0 | 1125 |
| 2025-04-25 14:40:00 | 2100.9 | 2100.9 | 2097.1 | 2097.1 | 2250 |
| 2025-04-25 14:39:00 | 2099.4 | 2101.6 | 2099.4 | 2100.9 | 2250 |
| 2025-04-25 14:38:00 | 2097.0 | 2100.8 | 2097.0 | 2099.4 | 3600 |
| 2025-04-25 14:37:00 | 2097.5 | 2098.3 | 2097.0 | 2097.0 | 1125 |
| 2025-04-25 14:36:00 | 2098.3 | 2098.3 | 2097.5 | 2097.5 | 900 |
| 2025-04-25 14:35:00 | 2097.2 | 2099.8 | 2097.2 | 2098.3 | 2250 |
| 2025-04-25 14:34:00 | 2099.0 | 2099.0 | 2098.0 | 2098.0 | 1350 |
| 2025-04-25 14:33:00 | 2100.0 | 2100.0 | 2099.0 | 2099.0 | 3375 |
| 2025-04-25 14:32:00 | 2102.3 | 2103.6 | 2101.2 | 2102.2 | 3825 |
| 2025-04-25 14:31:00 | 2106.1 | 2106.1 | 2102.3 | 2102.7 | 1800 |
| 2025-04-25 14:30:00 | 2106.6 | 2106.6 | 2106.1 | 2106.1 | 675 |
| 2025-04-25 14:29:00 | 2104.9 | 2107.0 | 2104.9 | 2106.6 | 1350 |
| 2025-04-25 14:28:00 | 2106.8 | 2106.8 | 2104.7 | 2104.9 | 1575 |
| 2025-04-25 14:27:00 | 2106.0 | 2108.6 | 2105.5 | 2105.5 | 1350 |
| 2025-04-25 14:26:00 | 2107.6 | 2108.7 | 2106.0 | 2106.0 | 3150 |
| 2025-04-25 14:25:00 | 2108.7 | 2108.7 | 2106.0 | 2107.6 | 900 |
| 2025-04-25 14:24:00 | 2106.8 | 2107.8 | 2106.8 | 2107.8 | 2025 |
| 2025-04-25 14:23:00 | 2109.2 | 2111.6 | 2106.7 | 2106.8 | 2925 |
| 2025-04-25 14:22:00 | 2107.7 | 2110.3 | 2107.7 | 2109.2 | 5175 |
| 2025-04-25 14:21:00 | 2107.6 | 2107.6 | 2105.1 | 2105.1 | 2700 |
| 2025-04-25 14:20:00 | 2108.4 | 2108.4 | 2107.6 | 2107.6 | 900 |
| 2025-04-25 14:19:00 | 2107.9 | 2108.9 | 2107.0 | 2108.4 | 1575 |
| 2025-04-25 14:18:00 | 2109.0 | 2109.0 | 2107.9 | 2107.9 | 1125 |
| 2025-04-25 14:17:00 | 2109.5 | 2109.5 | 2108.5 | 2109.0 | 2475 |
| 2025-04-25 14:16:00 | 2103.6 | 2110.0 | 2103.6 | 2110.0 | 4950 |
| 2025-04-25 14:15:00 | 2102.5 | 2104.4 | 2102.5 | 2103.6 | 2925 |
| 2025-04-25 14:14:00 | 2102.1 | 2103.2 | 2101.7 | 2102.5 | 2025 |
| 2025-04-25 14:13:00 | 2099.3 | 2102.1 | 2098.9 | 2102.1 | 6525 |
| 2025-04-25 14:12:00 | 2102.3 | 2102.3 | 2097.3 | 2099.3 | 7425 |
| 2025-04-25 14:11:00 | 2104.2 | 2105.2 | 2102.3 | 2102.3 | 3150 |
| 2025-04-25 14:10:00 | 2103.9 | 2104.8 | 2103.2 | 2104.2 | 2925 |
| 2025-04-25 14:09:00 | 2107.4 | 2109.0 | 2103.1 | 2103.1 | 6075 |
| 2025-04-25 14:08:00 | 2109.6 | 2111.0 | 2107.4 | 2107.4 | 2925 |
| 2025-04-25 14:07:00 | 2113.4 | 2113.4 | 2109.3 | 2110.2 | 4725 |
| 2025-04-25 14:06:00 | 2114.3 | 2114.3 | 2113.4 | 2113.4 | 900 |
| 2025-04-25 14:05:00 | 2115.9 | 2116.5 | 2114.1 | 2114.1 | 2250 |
| 2025-04-25 14:04:00 | 2117.7 | 2117.7 | 2115.1 | 2116.1 | 3375 |
| 2025-04-25 14:03:00 | 2119.6 | 2120.3 | 2117.7 | 2117.7 | 2250 |
| 2025-04-25 14:02:00 | 2118.8 | 2120.0 | 2117.6 | 2119.6 | 3825 |
| 2025-04-25 14:01:00 | 2118.9 | 2119.4 | 2117.5 | 2118.8 | 2475 |
| 2025-04-25 14:00:00 | 2117.1 | 2120.9 | 2117.1 | 2118.9 | 12375 |
| 2025-04-25 13:59:00 | 2116.6 | 2118.0 | 2116.6 | 2117.1 | 3150 |
| 2025-04-25 13:58:00 | 2112.9 | 2116.6 | 2112.6 | 2116.6 | 2925 |
| 2025-04-25 13:57:00 | 2112.1 | 2114.0 | 2112.1 | 2112.9 | 6300 |
| 2025-04-25 13:56:00 | 2110.0 | 2111.0 | 2109.8 | 2111.0 | 1350 |
| 2025-04-25 13:55:00 | 2111.5 | 2111.5 | 2110.0 | 2110.0 | 1800 |
| 2025-04-25 13:54:00 | 2111.3 | 2111.5 | 2111.3 | 2111.5 | 225 |
| 2025-04-25 13:53:00 | 2110.4 | 2111.3 | 2110.0 | 2111.3 | 675 |
| 2025-04-25 13:52:00 | 2111.9 | 2112.0 | 2110.1 | 2110.4 | 3600 |
| 2025-04-25 13:51:00 | 2111.6 | 2113.2 | 2111.6 | 2111.9 | 1350 |
| 2025-04-25 13:50:00 | 2110.9 | 2112.0 | 2110.0 | 2111.6 | 1800 |