Stockint.com

Loading a wholistic market research tool


Research

Stock History for: GODREJPROP, Godrej Properties Limited, INE484J01027, Listing: 05-Jan-2010

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Consumer Discretionary Band: Dynamic F&O High52 Price: 3,402.7 Mkt_Cap Category: Mid-Cap
Sector: Realty Lot Size: 1 F&O Lot: 225 High52 Date: 16-Jul-2024 Bumper: -; Drift%: -
Industry: Realty Face Value: 5; VWAP21: 2,353.74 Low52 Price: 1,900.0 Barrier: -; Drift%: -
Basic Industry: Residential, Commercial Projects Total Equity: 301,184,878 Low52 Date: 07-Apr-2025 SHP: 46.67 / 30.54 / 9.33 / 13.46
Q M W D
Trend Indicator
SiS14: 79
High/Low Price Quarter: 2,830.6 / 1,901.0 Month: 2,319.9 / 1,948.0 Week: 2,385.0 / 2,261.0 Day: 2,261.4 / 2,196.0 Sis67: 110
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 2,258.50 2,261.40 2,196.00 2,206.30 2,225.40 -2.21 66,450.42 812,994 2.58 521,588 3.79 116.07 129
2 10-Jul 2,249.90 2,276.00 2,231.10 2,256.20 2,254.78 0.05 67,953.33 559,166 1.77 263,860 1.92 59.49 65
3 09-Jul 2,279.90 2,284.60 2,245.30 2,255.10 2,264.68 -2.39 67,920.20 839,999 2.67 313,282 2.28 70.95 77
4 08-Jul 2,292.00 2,314.50 2,259.50 2,310.40 2,288.44 0.50 69,585.75 557,863 1.77 243,861 1.77 55.81 60
5 07-Jul 2,305.00 2,319.50 2,272.00 2,299.00 2,305.60 -0.22 69,242.00 572,733 1.82 315,874 2.30 72.83 78
6 04-Jul 2,267.90 2,314.00 2,263.40 2,304.00 2,294.85 1.67 69,392.00 606,090 1.92 184,879 1.34 42.43 46
7 03-Jul 2,294.10 2,306.00 2,261.00 2,266.10 2,279.63 -1.05 68,251.51 528,778 1.68 277,028 2.01 63.15 68
8 02-Jul 2,300.00 2,336.00 2,278.10 2,290.20 2,300.69 -1.05 68,977.36 958,146 3.04 499,447 3.63 114.91 123
9 01-Jul 2,358.00 2,365.00 2,300.50 2,314.50 2,325.28 -1.22 69,709.24 521,961 1.66 215,968 1.57 50.22 53
10 30-Jun 2,380.00 2,385.00 2,335.60 2,343.10 2,350.64 -0.81 70,570.63 739,506 2.35 384,809 2.80 90.45 95
11 27-Jun 2,408.00 2,408.00 2,358.00 2,362.30 2,371.87 -1.23 71,148.90 758,444 2.41 433,972 3.16 102.93 107
12 26-Jun 2,403.30 2,410.40 2,353.00 2,391.60 2,379.94 -0.49 72,031.38 735,164 2.33 291,429 2.12 69.36 72
13 25-Jun 2,419.00 2,420.00 2,380.40 2,403.30 2,399.16 0.19 72,383.76 664,206 2.11 310,514 2.26 74.50 77
14 24-Jun 2,434.00 2,450.90 2,389.10 2,398.70 2,424.06 -0.10 72,245.22 583,573 1.85 214,291 1.56 51.95 53
15 23-Jun 2,418.10 2,429.00 2,390.90 2,401.10 2,407.47 -1.27 72,317.50 597,477 1.90 249,005 1.81 59.95 61
16 20-Jun 2,380.00 2,449.50 2,378.90 2,432.00 2,426.27 2.18 73,248.00 1,202,350 3.82 752,760 5.47 182.64 186
17 19-Jun 2,462.00 2,475.00 2,371.10 2,380.10 2,417.24 -3.30 71,685.01 902,612 2.86 504,516 3.67 121.95 124
18 18-Jun 2,450.00 2,494.00 2,441.40 2,461.40 2,463.27 0.23 74,133.65 762,660 2.42 346,442 2.52 85.34 85
19 17-Jun 2,449.90 2,483.90 2,430.40 2,455.70 2,455.22 0.87 73,961.97 1,637,479 5.20 973,191 7.08 238.94 240
20 16-Jun 2,414.00 2,442.00 2,385.70 2,434.40 2,415.54 1.35 73,320.45 585,135 1.86 308,405 2.24 74.50 76
21 13-Jun 2,328.00 2,418.00 2,306.40 2,402.00 2,378.56 0.56 72,344.00 859,500 2.73 439,547 3.20 104.55 108
22 12-Jun 2,446.00 2,460.70 2,377.00 2,388.70 2,408.90 -2.41 71,944.03 994,463 3.16 517,064 3.76 124.56 128
23 11-Jun 2,458.00 2,476.00 2,425.50 2,447.70 2,452.47 -0.42 73,721.02 920,228 2.92 495,772 3.61 121.59 122
24 10-Jun 2,482.00 2,506.50 2,451.00 2,458.00 2,474.83 -0.38 74,031.00 917,825 2.91 491,580 3.58 121.66 121
25 09-Jun 2,479.00 2,493.50 2,452.00 2,467.30 2,467.98 0.01 74,311.34 965,164 3.06 478,855 3.48 118.18 118
26 06-Jun 2,320.00 2,485.00 2,319.20 2,467.00 2,424.05 6.70 74,302.00 3,874,231 12.30 1,351,121 9.83 327.52 333
27 05-Jun 2,270.00 2,325.00 2,249.60 2,312.00 2,301.58 2.13 69,633.00 1,128,257 3.58 642,712 4.67 147.93 159
28 04-Jun 2,295.40 2,300.00 2,243.30 2,263.80 2,266.35 -0.90 68,182.23 602,242 1.91 285,396 2.08 64.68 70
29 03-Jun 2,294.00 2,333.00 2,268.20 2,284.40 2,292.77 0.12 68,802.67 1,461,292 4.64 695,959 5.06 159.57 172
30 02-Jun 2,249.90 2,294.40 2,205.40 2,281.60 2,263.15 1.68 68,718.34 1,002,711 3.18 394,950 2.87 89.38 97
31 30-May 2,239.40 2,263.70 2,188.30 2,243.80 2,238.78 0.20 67,579.86 1,729,676 5.49 900,157 6.55 201.53 222
32 29-May 2,230.00 2,246.90 2,165.50 2,239.40 2,207.17 0.33 67,447.34 1,318,865 4.19 363,396 2.64 80.21 90
33 28-May 2,264.90 2,286.00 2,226.20 2,232.10 2,260.90 -0.60 67,227.48 712,544 2.26 271,710 1.98 61.43 67
34 27-May 2,252.00 2,268.70 2,209.00 2,245.60 2,245.28 -0.06 67,634.08 933,231 2.96 403,027 2.93 90.49 99
35 26-May 2,190.00 2,254.30 2,180.00 2,246.90 2,229.38 2.96 67,673.23 828,874 2.63 348,285 2.53 77.65 86
36 23-May 2,151.00 2,187.00 2,151.00 2,182.40 2,175.61 0.83 65,730.59 315,099 1.00 141,605 1.03 30.81 35
37 22-May 2,180.00 2,183.80 2,141.00 2,164.50 2,160.73 -0.76 65,191.47 546,535 1.73 212,450 1.55 45.90 52
38 21-May 2,165.00 2,213.90 2,155.20 2,181.00 2,189.66 0.55 65,688.00 450,947 1.43 137,494 1.00 30.11 34
39 20-May 2,250.00 2,254.70 2,157.00 2,169.00 2,206.12 -2.78 65,327.00 909,364 2.89 379,478 2.76 83.72 94
40 19-May 2,175.00 2,269.10 2,153.80 2,231.10 2,229.16 2.53 67,197.36 1,765,103 5.60 856,631 6.23 190.96 214
41 16-May 2,165.00 2,201.60 2,145.10 2,176.10 2,178.33 1.27 65,540.84 715,608 2.27 265,468 1.93 57.83 66
42 15-May 2,120.00 2,160.00 2,082.00 2,148.90 2,118.60 1.41 64,721.62 1,253,488 3.98 551,319 4.01 116.80 138
43 14-May 2,103.20 2,127.00 2,087.20 2,119.10 2,112.98 0.79 63,824.09 969,374 3.08 479,471 3.49 101.31 120
44 13-May 2,145.00 2,158.00 2,091.00 2,102.40 2,114.13 -2.07 63,321.11 621,486 1.97 300,087 2.18 63.44 75
45 12-May 2,083.00 2,150.00 2,072.70 2,146.80 2,116.24 7.31 64,658.37 1,136,405 3.61 549,128 3.99 116.21 137
46 09-May 2,001.00 2,025.00 1,948.00 2,000.50 1,984.46 -1.47 60,252.03 1,037,572 3.29 414,601 3.02 82.28 104
47 08-May 2,123.00 2,137.70 2,006.00 2,030.30 2,072.21 -4.59 61,149.57 625,279 1.98 274,900 2.00 56.97 69
48 07-May 2,075.00 2,139.00 2,066.70 2,128.00 2,117.80 1.89 64,092.00 691,597 2.19 226,058 1.64 47.87 57
49 06-May 2,220.00 2,228.90 2,077.00 2,088.50 2,130.64 -5.89 62,902.46 1,157,331 3.67 423,140 3.08 90.16 106
50 05-May 2,260.40 2,319.90 2,210.00 2,219.20 2,241.30 -1.34 66,838.95 1,297,632 4.12 414,927 3.02 93.00 104
51 02-May 2,148.90 2,265.10 2,148.60 2,249.30 2,210.78 4.06 67,745.51 2,376,276 7.54 606,011 4.41 133.98 152
52 30-Apr 2,095.00 2,236.80 2,085.20 2,161.50 2,191.09 2.97 65,101.11 2,881,011 9.14 744,851 5.42 163.20 186
53 29-Apr 2,121.40 2,160.60 2,094.90 2,099.10 2,122.36 -1.05 63,221.72 481,960 1.53 191,509 1.39 40.65 48
54 28-Apr 2,080.00 2,126.40 2,072.50 2,121.40 2,110.51 1.73 63,893.36 645,628 2.05 378,842 2.76 79.95 95
55 25-Apr 2,147.10 2,171.80 2,052.70 2,085.30 2,090.75 -2.81 62,806.08 1,141,824 3.62 641,261 4.66 134.07 160
56 24-Apr 2,152.40 2,172.50 2,142.10 2,145.60 2,151.30 -0.32 64,622.23 891,676 2.83 561,224 4.08 120.74 140
57 23-Apr 2,102.10 2,180.90 2,102.10 2,152.40 2,146.92 2.74 64,827.03 1,500,746 4.76 731,857 5.32 157.12 183
58 22-Apr 2,044.00 2,099.00 2,011.50 2,095.00 2,070.09 2.46 63,098.00 909,754 2.89 328,351 2.39 67.97 82
59 21-Apr 2,007.00 2,052.40 1,977.00 2,044.70 2,023.69 2.69 61,583.27 683,576 2.17 300,062 2.18 60.72 75
60 17-Apr 2,000.70 2,014.90 1,975.40 1,991.10 1,990.21 -0.46 59,968.92 1,065,499 3.38 620,499 4.51 123.49 155
61 16-Apr 2,022.00 2,033.90 1,989.30 2,000.30 2,005.54 -0.76 60,246.01 695,414 2.21 350,166 2.55 70.23 88
62 15-Apr 2,000.00 2,024.00 1,975.70 2,015.60 2,007.83 3.45 60,706.82 1,604,747 5.09 970,974 7.06 194.96 243
63 11-Apr 1,997.00 2,015.00 1,934.90 1,948.40 1,973.29 -1.26 58,682.86 996,973 3.16 486,621 3.54 96.02 122
64 09-Apr 1,994.50 1,998.00 1,925.80 1,973.30 1,968.60 -0.06 59,432.81 745,003 2.36 211,449 1.54 41.63 53
65 08-Apr 1,985.00 2,052.95 1,941.25 1,974.55 1,981.20 2.46 59,470.46 1,474,704 4.68 596,819 4.34 118.24 149
66 07-Apr 1,985.35 1,999.00 1,900.00 1,927.15 1,934.04 -6.81 58,042.84 1,005,584 3.19 366,034 2.66 70.79 92
67 04-Apr 2,148.60 2,150.00 2,048.90 2,067.95 2,087.21 -3.88 62,283.53 592,381 1.88 245,855 1.79 51.32 62

Similar Stocks: DLF    LODHA    EMBDL    GANESHHOUC    KOLTEPATIL    PURVA    SUNTECK    TARC    GODREJPROP    OBEROIRLTY    PHOENIXLTD    PRESTIGE    AGIIL    AJMERA    ALEMBICLTD    AMJLAND    ARIHANTSUP    ARKADE    ARTNIRMAN    ARVSMART    ASHIANA    ATALREAL    CCCL    COUNCODOS    ELDEHSG    GEECEE    GENCON    GOLDENTOBC    HDIL    HUBTOWN    KBCGLOBAL    LANCORHOL    MARATHON    MAXESTATES    NILAINFRA    NILASPACES    OMAXE    PANSARI    PARSVNATH    PENINLAND    PRAENG    PROZONER    PVP    SBGLP    SHRADHA    SHRIRAMPPS    SUMIT    VIPULLTD    ANANTRAJ    BRIGADE    DBREALTY    MAHLIFE    RAYMOND    SIGNATURE    SOBHA   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com