GODREJ PROPERTIES LIMITED (godrejprop)
REALTY | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 15:29:00 | 2321.9 | 2323.3 | 2321.9 | 2323.3 | 13750 |
| 2025-07-08 15:28:00 | 2319.7 | 2322.4 | 2319.7 | 2321.8 | 18150 |
| 2025-07-08 15:27:00 | 2321.7 | 2322.0 | 2321.0 | 2321.0 | 3850 |
| 2025-07-08 15:26:00 | 2322.6 | 2322.6 | 2321.1 | 2321.7 | 2475 |
| 2025-07-08 15:25:00 | 2322.5 | 2323.4 | 2322.4 | 2323.0 | 7425 |
| 2025-07-08 15:24:00 | 2322.1 | 2323.5 | 2322.1 | 2323.5 | 8800 |
| 2025-07-08 15:23:00 | 2321.5 | 2322.1 | 2321.5 | 2322.0 | 1375 |
| 2025-07-08 15:22:00 | 2321.7 | 2322.8 | 2321.7 | 2321.9 | 3850 |
| 2025-07-08 15:21:00 | 2321.5 | 2322.7 | 2321.0 | 2321.8 | 5500 |
| 2025-07-08 15:20:00 | 2322.3 | 2323.0 | 2322.0 | 2323.0 | 1925 |
| 2025-07-08 15:19:00 | 2323.0 | 2323.7 | 2321.1 | 2321.1 | 4400 |
| 2025-07-08 15:18:00 | 2322.6 | 2323.6 | 2322.2 | 2323.4 | 3300 |
| 2025-07-08 15:17:00 | 2323.0 | 2323.8 | 2321.7 | 2322.7 | 7150 |
| 2025-07-08 15:16:00 | 2322.2 | 2323.0 | 2321.8 | 2323.0 | 7700 |
| 2025-07-08 15:15:00 | 2322.2 | 2322.5 | 2320.5 | 2322.5 | 4125 |
| 2025-07-08 15:14:00 | 2321.3 | 2322.2 | 2320.4 | 2321.7 | 2750 |
| 2025-07-08 15:13:00 | 2323.0 | 2323.0 | 2321.0 | 2321.0 | 3300 |
| 2025-07-08 15:12:00 | 2322.2 | 2323.5 | 2322.2 | 2323.0 | 1925 |
| 2025-07-08 15:11:00 | 2321.4 | 2323.0 | 2321.4 | 2322.5 | 20350 |
| 2025-07-08 15:10:00 | 2321.0 | 2321.5 | 2321.0 | 2321.5 | 4675 |
| 2025-07-08 15:09:00 | 2321.0 | 2321.0 | 2320.5 | 2320.5 | 4400 |
| 2025-07-08 15:08:00 | 2321.0 | 2321.1 | 2319.5 | 2319.5 | 4400 |
| 2025-07-08 15:07:00 | 2320.8 | 2321.4 | 2319.5 | 2321.0 | 5775 |
| 2025-07-08 15:06:00 | 2321.5 | 2321.5 | 2320.0 | 2320.8 | 6050 |
| 2025-07-08 15:05:00 | 2320.1 | 2321.0 | 2320.1 | 2320.1 | 1375 |
| 2025-07-08 15:04:00 | 2321.4 | 2321.4 | 2319.3 | 2320.0 | 5500 |
| 2025-07-08 15:03:00 | 2320.0 | 2322.0 | 2320.0 | 2320.8 | 11550 |
| 2025-07-08 15:02:00 | 2319.6 | 2320.9 | 2319.6 | 2320.0 | 1650 |
| 2025-07-08 15:01:00 | 2321.7 | 2321.7 | 2319.4 | 2320.6 | 4675 |
| 2025-07-08 15:00:00 | 2319.4 | 2322.4 | 2319.4 | 2320.2 | 9625 |
| 2025-07-08 14:59:00 | 2318.1 | 2320.0 | 2317.4 | 2320.0 | 7975 |
| 2025-07-08 14:58:00 | 2317.1 | 2317.8 | 2316.9 | 2317.5 | 1100 |
| 2025-07-08 14:57:00 | 2315.8 | 2316.3 | 2315.0 | 2315.8 | 2475 |
| 2025-07-08 14:56:00 | 2315.6 | 2315.6 | 2315.1 | 2315.1 | 1100 |
| 2025-07-08 14:55:00 | 2314.5 | 2316.5 | 2314.5 | 2316.4 | 4400 |
| 2025-07-08 14:54:00 | 2313.7 | 2314.4 | 2313.7 | 2314.4 | 825 |
| 2025-07-08 14:53:00 | 2312.6 | 2312.6 | 2312.6 | 2312.6 | 550 |
| 2025-07-08 14:52:00 | 2314.6 | 2314.6 | 2312.7 | 2312.7 | 1650 |
| 2025-07-08 14:51:00 | 2312.7 | 2314.5 | 2312.4 | 2314.5 | 2475 |
| 2025-07-08 14:50:00 | 2315.2 | 2315.2 | 2313.1 | 2313.1 | 1100 |
| 2025-07-08 14:49:00 | 2314.5 | 2315.4 | 2314.5 | 2315.4 | 1375 |
| 2025-07-08 14:48:00 | 2314.9 | 2314.9 | 2314.8 | 2314.8 | 550 |
| 2025-07-08 14:47:00 | 2312.3 | 2315.0 | 2312.3 | 2315.0 | 2750 |
| 2025-07-08 14:46:00 | 2311.3 | 2311.3 | 2311.3 | 2311.3 | 275 |
| 2025-07-08 14:45:00 | 2311.8 | 2311.8 | 2311.8 | 2311.8 | 275 |
| 2025-07-08 14:44:00 | 2312.0 | 2312.0 | 2312.0 | 2312.0 | 275 |
| 2025-07-08 14:43:00 | 2311.8 | 2312.2 | 2311.4 | 2312.2 | 825 |
| 2025-07-08 14:42:00 | 2311.6 | 2312.1 | 2311.6 | 2312.1 | 550 |
| 2025-07-08 14:41:00 | 2312.2 | 2312.2 | 2311.6 | 2311.6 | 825 |
| 2025-07-08 14:40:00 | 2307.6 | 2312.2 | 2305.4 | 2312.2 | 4950 |
| 2025-07-08 14:39:00 | 2308.0 | 2308.7 | 2306.7 | 2308.7 | 2475 |
| 2025-07-08 14:38:00 | 2308.4 | 2308.4 | 2308.4 | 2308.4 | 275 |
| 2025-07-08 14:37:00 | 2308.0 | 2308.0 | 2308.0 | 2308.0 | 275 |
| 2025-07-08 14:36:00 | 2307.1 | 2307.7 | 2307.1 | 2307.7 | 825 |
| 2025-07-08 14:35:00 | 2309.3 | 2309.3 | 2309.3 | 2309.3 | 275 |
| 2025-07-08 14:34:00 | 2309.2 | 2309.2 | 2309.2 | 2309.2 | 275 |
| 2025-07-08 14:33:00 | 2309.6 | 2311.5 | 2309.6 | 2309.7 | 825 |
| 2025-07-08 14:32:00 | 2310.2 | 2310.2 | 2310.2 | 2310.2 | 550 |
| 2025-07-08 14:31:00 | 2308.6 | 2309.3 | 2308.6 | 2309.3 | 1375 |
| 2025-07-08 14:30:00 | 2308.6 | 2308.6 | 2308.6 | 2308.6 | 0 |
| 2025-07-08 14:29:00 | 2309.5 | 2309.7 | 2308.6 | 2308.6 | 825 |
| 2025-07-08 14:28:00 | 2309.7 | 2309.7 | 2309.7 | 2309.7 | 0 |
| 2025-07-08 14:27:00 | 2309.7 | 2309.7 | 2309.7 | 2309.7 | 275 |
| 2025-07-08 14:26:00 | 2308.3 | 2308.3 | 2308.3 | 2308.3 | 1100 |
| 2025-07-08 14:25:00 | 2310.5 | 2311.6 | 2309.6 | 2309.6 | 1650 |
| 2025-07-08 14:24:00 | 2313.6 | 2313.6 | 2309.0 | 2310.4 | 26400 |
| 2025-07-08 14:23:00 | 2314.2 | 2314.6 | 2313.1 | 2313.1 | 3025 |
| 2025-07-08 14:22:00 | 2310.9 | 2313.4 | 2310.9 | 2313.3 | 4125 |
| 2025-07-08 14:21:00 | 2311.0 | 2311.0 | 2310.0 | 2311.0 | 1375 |
| 2025-07-08 14:20:00 | 2311.0 | 2311.0 | 2310.0 | 2311.0 | 3575 |
| 2025-07-08 14:19:00 | 2311.8 | 2311.8 | 2311.8 | 2311.8 | 275 |
| 2025-07-08 14:18:00 | 2311.8 | 2313.0 | 2311.8 | 2313.0 | 550 |
| 2025-07-08 14:17:00 | 2311.5 | 2313.6 | 2311.5 | 2311.6 | 1650 |
| 2025-07-08 14:16:00 | 2309.6 | 2311.5 | 2309.6 | 2311.5 | 4675 |
| 2025-07-08 14:15:00 | 2309.0 | 2310.0 | 2308.3 | 2309.0 | 1925 |
| 2025-07-08 14:14:00 | 2310.8 | 2310.8 | 2309.1 | 2309.1 | 825 |
| 2025-07-08 14:13:00 | 2310.5 | 2310.5 | 2310.5 | 2310.5 | 1100 |
| 2025-07-08 14:12:00 | 2311.0 | 2311.0 | 2309.8 | 2310.5 | 2750 |
| 2025-07-08 14:11:00 | 2313.4 | 2313.4 | 2310.0 | 2311.0 | 6875 |
| 2025-07-08 14:10:00 | 2312.7 | 2312.7 | 2312.7 | 2312.7 | 0 |
| 2025-07-08 14:09:00 | 2312.7 | 2312.7 | 2312.7 | 2312.7 | 275 |
| 2025-07-08 14:08:00 | 2313.5 | 2313.7 | 2313.5 | 2313.7 | 1925 |
| 2025-07-08 14:07:00 | 2311.9 | 2313.5 | 2311.9 | 2313.5 | 2475 |
| 2025-07-08 14:06:00 | 2313.1 | 2313.4 | 2311.2 | 2311.9 | 4950 |
| 2025-07-08 14:05:00 | 2316.5 | 2316.5 | 2314.5 | 2314.5 | 3850 |
| 2025-07-08 14:04:00 | 2316.7 | 2316.7 | 2316.7 | 2316.7 | 275 |
| 2025-07-08 14:03:00 | 2318.9 | 2318.9 | 2318.9 | 2318.9 | 275 |
| 2025-07-08 14:02:00 | 2318.9 | 2318.9 | 2318.9 | 2318.9 | 275 |
| 2025-07-08 14:01:00 | 2317.8 | 2319.0 | 2317.8 | 2318.7 | 2750 |
| 2025-07-08 14:00:00 | 2318.3 | 2318.3 | 2317.9 | 2317.9 | 825 |
| 2025-07-08 13:59:00 | 2317.4 | 2317.4 | 2317.4 | 2317.4 | 275 |
| 2025-07-08 13:58:00 | 2316.7 | 2318.1 | 2316.7 | 2318.1 | 1100 |
| 2025-07-08 13:57:00 | 2317.6 | 2317.6 | 2317.6 | 2317.6 | 275 |
| 2025-07-08 13:56:00 | 2319.7 | 2319.7 | 2318.9 | 2318.9 | 1650 |
| 2025-07-08 13:55:00 | 2319.9 | 2319.9 | 2318.8 | 2319.0 | 1100 |
| 2025-07-08 13:54:00 | 2317.4 | 2319.0 | 2317.4 | 2319.0 | 4400 |
| 2025-07-08 13:53:00 | 2315.7 | 2315.7 | 2315.7 | 2315.7 | 550 |
| 2025-07-08 13:52:00 | 2315.0 | 2315.0 | 2315.0 | 2315.0 | 275 |
| 2025-07-08 13:51:00 | 2316.0 | 2316.5 | 2316.0 | 2316.5 | 6050 |
| 2025-07-08 13:50:00 | 2317.1 | 2317.1 | 2317.1 | 2317.1 | 275 |