Godrej Properties

GODR
🏛️ インド →
2,056.75
最終更新: 2025-10-06
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 1,996.05 2,018.20 1,982.55 2,012.85 0.0M
2023-12-28 2,029.85 2,029.85 1,993.20 1,995.65 0.0M
2023-12-27 1,985.00 2,033.25 1,985.00 2,005.15 0.0M
2023-12-26 1,976.85 2,005.00 1,975.80 1,984.15 0.0M
2023-12-22 1,964.05 1,982.85 1,937.10 1,971.75 0.0M
2023-12-21 1,880.30 1,976.00 1,863.50 1,958.20 0.0M
2023-12-20 1,987.40 1,996.00 1,883.00 1,890.90 0.0M
2023-12-19 1,990.00 2,017.95 1,962.30 1,976.20 0.0M
2023-12-18 2,030.05 2,051.95 1,986.00 1,988.50 0.0M
2023-12-15 2,074.80 2,074.90 2,030.00 2,052.90 0.1M
2023-12-14 1,951.00 2,068.35 1,951.00 2,061.10 0.1M
2023-12-13 1,901.00 1,939.60 1,895.10 1,934.75 0.0M
2023-12-12 1,922.75 1,935.00 1,887.75 1,899.30 0.0M
2023-12-11 1,938.40 1,965.65 1,914.85 1,922.75 0.0M
2023-12-08 1,942.05 1,956.00 1,904.70 1,929.30 0.0M
2023-12-07 1,935.05 1,951.50 1,905.65 1,935.70 0.0M
2023-12-06 1,910.05 1,944.40 1,907.55 1,935.30 0.0M
2023-12-05 1,915.40 1,929.00 1,865.65 1,906.85 0.0M
2023-12-04 1,908.25 1,941.90 1,873.00 1,915.65 0.0M
2023-12-01 1,877.05 1,896.70 1,854.30 1,872.30 0.0M
2023-11-30 1,839.35 1,881.30 1,826.45 1,877.00 0.0M
2023-11-29 1,850.15 1,860.60 1,837.15 1,839.35 0.0M
2023-11-28 1,839.35 1,861.40 1,822.95 1,839.00 0.0M
2023-11-24 1,854.00 1,862.35 1,831.40 1,839.35 0.0M
2023-11-23 1,862.00 1,876.35 1,842.25 1,854.45 0.0M
2023-11-22 1,895.00 1,895.05 1,832.60 1,861.10 0.0M
2023-11-21 1,859.95 1,912.65 1,859.95 1,892.00 0.0M
2023-11-20 1,862.05 1,887.70 1,847.05 1,849.90 0.0M
2023-11-17 1,870.95 1,878.00 1,846.90 1,862.05 0.0M
2023-11-16 1,870.60 1,870.60 1,840.35 1,852.45 0.0M
2023-11-15 1,820.55 1,879.00 1,820.55 1,862.35 0.0M
2023-11-13 1,838.40 1,838.40 1,803.90 1,820.55 0.0M
2023-11-12 1,825.00 1,843.75 1,825.00 1,837.80 0.0M
2023-11-10 1,820.00 1,861.55 1,799.35 1,816.85 0.0M
2023-11-09 1,775.00 1,837.25 1,775.00 1,814.75 0.1M
2023-11-08 1,769.90 1,781.40 1,755.00 1,773.20 0.0M
2023-11-07 1,833.95 1,833.95 1,760.65 1,765.20 0.0M
2023-11-06 1,829.70 1,836.25 1,793.75 1,824.00 0.0M
2023-11-03 1,719.95 1,804.30 1,708.30 1,784.05 0.1M
2023-11-02 1,678.65 1,726.40 1,676.40 1,715.65 0.0M
2023-11-01 1,659.10 1,698.00 1,659.10 1,665.20 0.0M
2023-10-31 1,620.05 1,667.00 1,620.05 1,660.00 0.0M
2023-10-30 1,603.00 1,645.00 1,597.60 1,640.40 0.0M
2023-10-27 1,578.00 1,615.25 1,578.00 1,601.00 0.0M
2023-10-26 1,572.20 1,584.75 1,548.00 1,579.10 0.0M
2023-10-25 1,654.35 1,657.25 1,576.65 1,580.80 0.0M
2023-10-23 1,649.10 1,657.15 1,617.60 1,628.20 0.0M
2023-10-20 1,666.90 1,678.00 1,641.00 1,649.10 0.0M
2023-10-19 1,667.45 1,685.00 1,649.60 1,675.70 0.0M
2023-10-18 1,704.30 1,706.75 1,664.45 1,677.40 0.0M
2023-10-17 1,697.30 1,715.20 1,684.85 1,707.00 0.0M
2023-10-16 1,687.65 1,705.55 1,672.55 1,700.80 0.0M
2023-10-13 1,734.90 1,734.90 1,678.50 1,687.65 0.0M
2023-10-12 1,720.05 1,736.00 1,693.30 1,700.85 0.0M
2023-10-11 1,725.05 1,757.00 1,708.00 1,723.35 0.0M
2023-10-10 1,630.60 1,745.50 1,630.60 1,724.70 0.1M
2023-10-09 1,689.95 1,689.95 1,624.00 1,630.60 0.0M
2023-10-06 1,615.95 1,686.45 1,598.40 1,674.35 0.1M
2023-10-05 1,565.05 1,605.55 1,565.05 1,600.50 0.0M
2023-10-04 1,556.00 1,569.65 1,533.70 1,563.30 0.0M
2023-10-03 1,546.05 1,562.90 1,538.85 1,556.10 0.0M
2023-09-29 1,545.90 1,578.50 1,545.90 1,554.70 0.0M
2023-09-28 1,597.95 1,597.95 1,533.00 1,536.60 0.0M
2023-09-27 1,576.60 1,587.20 1,565.10 1,580.55 0.0M
2023-09-26 1,598.95 1,598.95 1,566.00 1,572.15 0.0M
2023-09-25 1,546.40 1,612.50 1,535.90 1,596.95 0.0M
2023-09-22 1,551.00 1,575.85 1,536.05 1,538.70 0.0M
2023-09-21 1,582.85 1,602.15 1,550.00 1,553.60 0.0M
2023-09-20 1,620.50 1,635.35 1,585.10 1,588.30 0.0M
2023-09-18 1,657.05 1,657.05 1,616.00 1,621.55 0.0M
2023-09-15 1,677.05 1,677.85 1,648.15 1,660.85 0.0M
2023-09-14 1,654.55 1,707.00 1,654.55 1,673.65 0.0M
2023-09-13 1,620.05 1,647.20 1,600.00 1,643.20 0.0M
2023-09-12 1,694.85 1,701.95 1,618.80 1,622.90 0.0M
2023-09-11 1,690.00 1,701.50 1,672.85 1,686.20 0.0M
2023-09-08 1,656.00 1,701.95 1,654.45 1,693.00 0.0M
2023-09-07 1,639.10 1,662.75 1,639.10 1,655.65 0.0M
2023-09-06 1,652.50 1,665.05 1,637.25 1,644.20 0.0M
2023-09-05 1,635.05 1,674.00 1,635.05 1,657.35 0.0M
2023-09-04 1,644.15 1,674.50 1,641.25 1,651.20 0.0M
2023-09-01 1,650.00 1,655.80 1,636.60 1,644.15 0.0M
2023-08-31 1,650.30 1,664.35 1,627.00 1,645.00 0.0M
2023-08-30 1,640.05 1,662.00 1,636.60 1,658.70 0.0M
2023-08-29 1,639.65 1,647.00 1,632.45 1,644.60 0.0M
2023-08-28 1,594.50 1,641.80 1,594.50 1,633.10 0.0M
2023-08-25 1,588.05 1,621.15 1,586.25 1,594.50 0.0M
2023-08-24 1,614.95 1,643.00 1,600.15 1,613.90 0.1M
2023-08-23 1,566.15 1,598.40 1,566.15 1,595.45 0.0M
2023-08-22 1,588.95 1,588.95 1,554.25 1,565.35 0.0M
2023-08-21 1,525.75 1,560.90 1,525.75 1,553.55 0.0M
2023-08-18 1,547.95 1,549.35 1,520.05 1,525.75 0.0M
2023-08-17 1,536.35 1,565.25 1,536.35 1,548.10 0.0M
2023-08-16 1,549.80 1,561.15 1,539.30 1,548.00 0.0M
2023-08-14 1,501.05 1,553.50 1,496.40 1,549.80 0.0M
2023-08-11 1,528.85 1,539.95 1,515.30 1,520.20 0.0M
2023-08-10 1,526.80 1,541.65 1,518.60 1,527.20 0.0M
2023-08-09 1,564.05 1,564.05 1,521.25 1,526.75 0.0M
2023-08-08 1,570.30 1,570.30 1,539.05 1,561.10 0.0M
2023-08-07 1,520.00 1,565.00 1,518.35 1,562.50 0.0M
2023-08-04 1,573.10 1,585.90 1,530.00 1,536.70 0.0M
2023-08-03 1,664.95 1,664.95 1,555.70 1,573.10 0.1M
2023-08-02 1,675.05 1,713.45 1,635.00 1,660.45 0.1M
2023-08-01 1,740.05 1,755.55 1,686.05 1,691.95 0.0M
2023-07-31 1,732.60 1,761.90 1,732.60 1,738.80 0.0M
2023-07-28 1,708.00 1,768.80 1,706.95 1,752.15 0.0M
2023-07-27 1,681.90 1,715.10 1,670.35 1,705.65 0.0M
2023-07-26 1,655.05 1,679.10 1,637.55 1,670.80 0.0M
2023-07-25 1,642.05 1,660.00 1,633.85 1,651.70 0.0M
2023-07-24 1,634.95 1,656.85 1,616.30 1,649.10 0.0M
2023-07-21 1,620.00 1,638.45 1,593.25 1,626.80 0.0M
2023-07-20 1,610.00 1,626.45 1,601.65 1,621.40 0.0M
2023-07-19 1,602.05 1,634.25 1,602.05 1,607.50 0.0M
2023-07-18 1,624.05 1,636.40 1,600.30 1,607.95 0.0M
2023-07-17 1,679.30 1,679.30 1,610.00 1,624.05 0.0M
2023-07-14 1,638.00 1,677.45 1,637.95 1,667.30 0.0M
2023-07-13 1,608.40 1,638.45 1,596.00 1,621.35 0.0M
2023-07-12 1,600.50 1,610.45 1,581.50 1,597.85 0.0M
2023-07-11 1,591.95 1,607.10 1,577.15 1,600.15 0.2M
2023-07-10 1,579.70 1,582.25 1,553.65 1,572.45 0.0M
2023-07-07 1,598.00 1,610.00 1,564.45 1,579.70 0.0M
2023-07-06 1,572.00 1,620.00 1,569.25 1,598.80 0.1M
2023-07-05 1,560.65 1,568.25 1,498.25 1,560.55 0.1M
2023-07-04 1,583.20 1,584.75 1,548.80 1,560.65 0.0M
2023-07-03 1,568.45 1,584.75 1,551.50 1,581.75 0.0M
2023-06-30 1,559.20 1,593.60 1,559.20 1,568.40 0.0M
2023-06-28 1,570.05 1,595.00 1,564.20 1,583.45 0.0M
2023-06-27 1,552.90 1,567.50 1,535.25 1,563.40 0.0M
2023-06-26 1,507.60 1,538.85 1,490.85 1,534.85 0.0M
2023-06-23 1,480.05 1,519.95 1,478.45 1,499.65 0.0M
2023-06-22 1,532.00 1,536.00 1,492.00 1,497.60 0.0M
2023-06-21 1,536.00 1,558.45 1,508.40 1,528.90 0.0M
2023-06-20 1,521.35 1,556.05 1,517.45 1,526.95 0.0M
2023-06-19 1,530.00 1,556.95 1,512.75 1,521.35 0.0M
2023-06-16 1,585.30 1,585.30 1,525.00 1,538.80 0.0M
2023-06-15 1,513.25 1,588.95 1,505.00 1,569.05 0.2M
2023-06-14 1,471.05 1,511.45 1,469.70 1,507.50 0.0M
2023-06-13 1,438.05 1,486.40 1,438.05 1,474.10 0.1M
2023-06-12 1,430.00 1,443.50 1,430.00 1,434.90 0.0M
2023-06-09 1,418.10 1,449.00 1,418.10 1,429.95 0.0M
2023-06-08 1,454.95 1,454.95 1,405.50 1,425.15 0.0M
2023-06-07 1,415.30 1,450.00 1,415.30 1,445.25 0.0M
2023-06-06 1,414.10 1,426.60 1,410.30 1,421.80 0.0M
2023-06-05 1,426.30 1,435.90 1,411.75 1,414.10 0.0M
2023-06-02 1,402.35 1,442.00 1,402.35 1,428.95 0.0M
2023-06-01 1,390.05 1,422.75 1,390.05 1,402.95 0.0M
2023-05-31 1,385.75 1,393.35 1,363.65 1,389.25 0.0M
2023-05-30 1,385.95 1,392.50 1,376.65 1,385.75 0.0M
2023-05-29 1,374.00 1,388.00 1,362.65 1,375.75 0.0M
2023-05-26 1,367.00 1,379.75 1,360.00 1,370.95 0.0M
2023-05-25 1,326.10 1,369.00 1,326.10 1,366.20 0.0M
2023-05-24 1,353.95 1,353.95 1,332.55 1,336.75 0.0M
2023-05-23 1,349.75 1,357.00 1,327.35 1,344.95 0.0M
2023-05-22 1,314.05 1,346.25 1,313.40 1,342.90 0.0M
2023-05-19 1,309.20 1,325.00 1,286.55 1,321.90 0.0M
2023-05-18 1,387.05 1,396.55 1,301.15 1,308.65 0.1M
2023-05-17 1,385.00 1,400.00 1,370.10 1,384.35 0.0M
2023-05-16 1,399.90 1,424.00 1,386.05 1,389.25 0.0M
2023-05-15 1,349.35 1,415.00 1,331.35 1,388.45 0.1M
2023-05-12 1,337.40 1,358.50 1,334.20 1,338.80 0.0M
2023-05-11 1,315.10 1,346.00 1,315.10 1,337.95 0.0M
2023-05-10 1,325.15 1,339.35 1,313.70 1,336.55 0.0M
2023-05-09 1,349.40 1,357.95 1,315.85 1,325.40 0.0M
2023-05-08 1,313.45 1,359.85 1,313.45 1,340.90 0.1M
2023-05-05 1,350.00 1,350.00 1,316.30 1,324.70 0.0M
2023-05-04 1,330.00 1,339.05 1,301.05 1,325.00 0.0M
2023-05-03 1,332.90 1,352.30 1,279.10 1,328.60 0.1M
2023-05-02 1,320.00 1,334.00 1,308.65 1,328.05 0.0M
2023-04-28 1,326.00 1,330.00 1,304.10 1,315.65 0.0M
2023-04-27 1,290.40 1,335.00 1,290.40 1,320.55 0.0M
2023-04-26 1,284.65 1,307.35 1,284.65 1,295.20 0.0M
2023-04-25 1,264.05 1,295.80 1,264.05 1,290.95 0.0M
2023-04-24 1,272.60 1,290.15 1,270.00 1,283.05 0.0M
2023-04-21 1,282.00 1,285.00 1,255.35 1,272.60 0.0M
2023-04-20 1,291.75 1,295.95 1,269.70 1,279.10 0.0M
2023-04-19 1,314.95 1,314.95 1,284.80 1,292.95 0.0M
2023-04-18 1,271.40 1,314.30 1,271.40 1,307.60 0.0M
2023-04-17 1,290.00 1,300.70 1,267.75 1,279.10 0.0M
2023-04-13 1,248.00 1,288.50 1,241.05 1,282.05 0.0M
2023-04-12 1,234.00 1,249.90 1,224.90 1,246.55 0.0M
2023-04-11 1,233.95 1,239.20 1,217.60 1,234.00 0.1M
2023-04-10 1,166.05 1,235.70 1,165.00 1,227.25 0.1M
2023-04-06 1,061.90 1,130.00 1,053.00 1,125.25 0.1M
2023-04-05 1,054.90 1,064.20 1,038.25 1,055.70 0.0M
2023-04-03 1,049.95 1,049.95 1,029.50 1,045.05 0.0M
2023-03-31 1,026.05 1,056.30 1,025.40 1,030.55 0.0M
2023-03-29 1,012.95 1,026.65 1,005.70 1,021.70 0.0M
2023-03-28 1,030.00 1,039.45 1,009.75 1,012.95 0.0M
2023-03-27 1,044.55 1,044.55 1,015.00 1,025.20 0.0M
2023-03-24 1,071.80 1,071.80 1,039.60 1,044.55 0.0M
2023-03-23 1,081.00 1,085.35 1,062.60 1,065.80 0.0M
2023-03-22 1,105.00 1,105.75 1,081.35 1,084.30 0.0M
2023-03-21 1,100.25 1,112.90 1,095.00 1,096.75 0.0M
2023-03-20 1,106.00 1,123.45 1,080.10 1,100.20 0.0M
2023-03-17 1,111.65 1,130.50 1,102.80 1,123.75 0.0M
2023-03-16 1,086.15 1,111.00 1,071.70 1,102.05 0.0M
2023-03-15 1,116.85 1,117.75 1,087.00 1,091.00 0.0M
2023-03-14 1,123.95 1,127.80 1,105.00 1,106.50 0.0M
2023-03-13 1,161.70 1,170.05 1,119.35 1,122.10 0.0M
2023-03-10 1,150.05 1,165.55 1,148.50 1,162.80 0.0M
2023-03-09 1,175.05 1,190.00 1,163.00 1,166.80 0.0M
2023-03-08 1,166.35 1,184.00 1,156.95 1,181.85 0.0M
2023-03-06 1,167.40 1,183.80 1,162.85 1,166.40 0.0M
2023-03-03 1,140.00 1,177.15 1,130.25 1,167.35 0.0M
2023-03-02 1,118.35 1,128.55 1,110.90 1,124.90 0.0M
2023-03-01 1,110.95 1,123.40 1,098.30 1,118.95 0.0M
2023-02-28 1,097.00 1,108.35 1,090.00 1,101.15 0.0M
2023-02-27 1,076.05 1,096.65 1,061.65 1,093.20 0.0M
2023-02-24 1,092.95 1,104.35 1,077.05 1,080.85 0.0M
2023-02-23 1,106.45 1,107.45 1,084.75 1,089.40 0.0M
2023-02-22 1,140.00 1,147.15 1,103.60 1,106.45 0.0M
2023-02-21 1,146.00 1,160.40 1,141.45 1,143.40 0.0M
2023-02-20 1,161.05 1,173.50 1,151.60 1,153.25 0.0M
2023-02-17 1,185.50 1,186.05 1,159.05 1,163.95 0.0M
2023-02-16 1,178.95 1,192.00 1,167.10 1,185.50 0.1M
2023-02-15 1,154.90 1,173.00 1,142.60 1,171.05 0.0M
2023-02-14 1,186.45 1,186.45 1,155.45 1,158.80 0.0M
2023-02-13 1,217.85 1,217.85 1,179.60 1,185.35 0.0M
2023-02-10 1,156.25 1,211.00 1,156.25 1,208.90 0.0M
2023-02-09 1,186.50 1,188.40 1,165.75 1,173.60 0.0M
2023-02-08 1,182.35 1,187.55 1,167.75 1,184.20 0.0M
2023-02-07 1,151.00 1,189.00 1,151.00 1,174.75 0.0M
2023-02-06 1,140.05 1,158.90 1,137.70 1,157.10 0.0M
2023-02-03 1,170.90 1,209.15 1,132.25 1,150.20 0.0M
2023-02-02 1,155.35 1,169.85 1,128.45 1,155.95 0.0M
2023-02-01 1,199.95 1,206.05 1,140.15 1,155.35 0.0M
2023-01-31 1,160.15 1,189.60 1,152.00 1,181.25 0.0M
2023-01-30 1,186.75 1,196.50 1,140.90 1,164.10 0.0M
2023-01-27 1,193.55 1,200.80 1,158.20 1,186.05 0.0M
2023-01-25 1,207.50 1,209.55 1,187.70 1,196.05 0.0M
2023-01-24 1,230.20 1,236.50 1,210.40 1,216.20 0.0M
2023-01-23 1,230.40 1,240.55 1,228.80 1,232.60 0.0M
2023-01-20 1,251.05 1,259.80 1,228.00 1,230.35 0.0M
2023-01-19 1,232.20 1,257.45 1,232.20 1,255.25 0.0M
2023-01-18 1,237.25 1,250.25 1,225.55 1,247.55 0.0M
2023-01-17 1,247.00 1,247.00 1,215.35 1,240.00 0.0M
2023-01-16 1,247.95 1,255.00 1,228.10 1,237.80 0.0M
2023-01-13 1,238.05 1,250.00 1,232.50 1,243.60 0.0M
2023-01-12 1,228.40 1,243.00 1,218.00 1,237.35 0.0M
2023-01-11 1,223.20 1,227.20 1,208.00 1,224.20 0.0M
2023-01-10 1,216.75 1,229.00 1,203.00 1,212.80 0.0M
2023-01-09 1,200.05 1,223.35 1,200.05 1,216.50 0.0M
2023-01-06 1,211.00 1,221.70 1,191.00 1,199.35 0.0M
2023-01-05 1,215.20 1,219.00 1,200.00 1,211.85 0.0M
2023-01-04 1,238.10 1,245.20 1,209.00 1,213.55 0.0M
2023-01-03 1,253.45 1,264.20 1,231.85 1,243.05 0.0M
2023-01-02 1,239.95 1,239.95 1,214.00 1,235.65 0.0M