GODREJPROP.BOGODREJPROP.BO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $1878.30 | $1878.30 | $1851.00 | $1871.65 | 34,835 |
| 1/13/2026 | $1940.15 | $1956.00 | $1857.60 | $1879.80 | 41,267 |
| 1/12/2026 | $1990.00 | $1996.45 | $1911.00 | $1930.75 | 41,788 |
| 1/9/2026 | $2091.80 | $2091.85 | $1982.50 | $1993.10 | 22,472 |
| 1/8/2026 | $2138.70 | $2165.30 | $2086.85 | $2091.75 | 18,504 |
| 1/7/2026 | $2126.30 | $2151.50 | $2097.75 | $2139.35 | 10,468 |
| 1/6/2026 | $2132.70 | $2142.25 | $2107.10 | $2126.20 | 12,588 |
| 1/5/2026 | $2066.75 | $2127.85 | $2058.00 | $2123.85 | 57,679 |
| 1/2/2026 | $2018.95 | $2072.00 | $2018.00 | $2068.70 | 33,455 |
| 1/1/2026 | $2006.60 | $2029.00 | $1996.15 | $2016.75 | 13,271 |
| 12/31/2025 | $1977.10 | $2015.80 | $1977.10 | $2006.50 | 9,177 |
| 12/30/2025 | $1997.10 | $1997.10 | $1971.00 | $1977.05 | 5,132 |
| 12/29/2025 | $2002.90 | $2014.00 | $1988.85 | $1997.20 | 10,592 |
| 12/26/2025 | $2000.60 | $2017.50 | $1995.00 | $2002.25 | 9,974 |
| 12/24/2025 | $2020.00 | $2043.00 | $2001.00 | $2004.65 | 21,976 |
| 12/23/2025 | $2024.50 | $2042.90 | $2014.00 | $2018.90 | 26,337 |
| 12/22/2025 | $2044.50 | $2060.00 | $2027.00 | $2031.65 | 10,786 |
| 12/19/2025 | $1995.55 | $2048.00 | $1995.55 | $2044.50 | 14,880 |
| 12/18/2025 | $2005.65 | $2027.50 | $1990.00 | $2000.70 | 4,657 |
| 12/17/2025 | $2020.70 | $2036.00 | $2005.30 | $2014.25 | 4,849 |
| 12/16/2025 | $2076.00 | $2076.00 | $2014.75 | $2020.85 | 9,839 |
| 12/15/2025 | $2073.15 | $2078.90 | $2044.00 | $2068.10 | 4,181 |
| 12/12/2025 | $2048.95 | $2081.00 | $2039.30 | $2072.65 | 22,112 |
| 12/11/2025 | $2009.00 | $2044.50 | $2002.00 | $2035.50 | 6,045 |
| 12/10/2025 | $2063.60 | $2063.60 | $2001.00 | $2012.95 | 8,597 |
| 12/9/2025 | $1970.05 | $2051.00 | $1952.10 | $2040.90 | 46,002 |
| 12/8/2025 | $2082.30 | $2085.00 | $1950.75 | $1976.90 | 33,122 |
| 12/5/2025 | $2072.45 | $2118.50 | $2061.50 | $2082.25 | 17,939 |
| 12/4/2025 | $2069.70 | $2100.00 | $2066.40 | $2080.25 | 16,611 |
| 12/3/2025 | $2096.70 | $2096.70 | $2056.55 | $2067.90 | 18,893 |
| 12/2/2025 | $2090.20 | $2116.50 | $2085.95 | $2098.00 | 12,063 |
| 12/1/2025 | $2128.95 | $2128.95 | $2073.65 | $2095.95 | 10,840 |
| 11/28/2025 | $2099.65 | $2121.30 | $2095.00 | $2113.55 | 17,859 |
| 11/27/2025 | $2129.55 | $2129.55 | $2087.70 | $2096.70 | 10,050 |
| 11/26/2025 | $2124.75 | $2124.75 | $2081.90 | $2113.75 | 21,714 |
| 11/25/2025 | $2045.75 | $2099.90 | $2033.00 | $2092.70 | 13,649 |
| 11/24/2025 | $2086.05 | $2095.10 | $2036.50 | $2044.45 | 20,219 |
| 11/21/2025 | $2138.25 | $2138.25 | $2080.00 | $2089.45 | 28,546 |
| 11/19/2025 | $2178.55 | $2178.55 | $2111.00 | $2130.30 | 16,046 |
| 11/18/2025 | $2170.15 | $2182.80 | $2146.50 | $2150.85 | 11,230 |
| 11/17/2025 | $2203.15 | $2216.10 | $2178.05 | $2189.00 | 14,983 |
| 11/14/2025 | $2218.90 | $2219.05 | $2178.80 | $2200.75 | 5,741 |
| 11/13/2025 | $2183.10 | $2233.00 | $2183.10 | $2204.00 | 13,937 |
| 11/12/2025 | $2160.15 | $2210.00 | $2160.15 | $2194.25 | 10,752 |
| 11/11/2025 | $2171.50 | $2171.50 | $2137.00 | $2159.20 | 10,004 |
| 11/10/2025 | $2110.70 | $2182.00 | $2110.70 | $2168.00 | 30,982 |
| 11/7/2025 | $2190.30 | $2202.15 | $2139.00 | $2143.70 | 28,968 |
| 11/6/2025 | $2336.75 | $2336.75 | $2186.00 | $2194.25 | 43,754 |
| 11/4/2025 | $2308.00 | $2328.20 | $2288.65 | $2292.40 | 21,283 |
| 11/3/2025 | $2288.00 | $2330.00 | $2281.05 | $2309.10 | 14,235 |
| 10/31/2025 | $2282.05 | $2338.55 | $2282.05 | $2289.90 | 16,856 |
| 10/30/2025 | $2281.40 | $2308.05 | $2277.00 | $2299.55 | 14,403 |
| 10/29/2025 | $2300.00 | $2324.90 | $2276.15 | $2310.40 | 21,281 |
| 10/28/2025 | $2328.25 | $2328.25 | $2275.90 | $2295.85 | 20,255 |
| 10/27/2025 | $2304.05 | $2351.60 | $2304.05 | $2320.65 | 25,641 |
| 10/24/2025 | $2278.00 | $2311.35 | $2264.35 | $2287.35 | 9,360 |
| 10/23/2025 | $2298.00 | $2333.30 | $2270.00 | $2277.50 | 14,599 |
| 10/21/2025 | $2301.05 | $2324.00 | $2280.00 | $2291.75 | 9,497 |
| 10/20/2025 | $2240.05 | $2297.20 | $2230.30 | $2289.60 | 39,782 |
| 10/17/2025 | $2209.25 | $2264.35 | $2184.05 | $2236.30 | 28,896 |
| 10/16/2025 | $2158.85 | $2213.00 | $2136.40 | $2204.50 | 40,549 |