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: 3,399.0 Mkt_Cap Category: Mid-Cap
Sector: Realty Lot Size: 1 F&O Lot: 225 High52 Date: 26-Sep-2024 Bumper: -; Drift%: -
Industry: Realty Face Value: 5; VWAP21: 2,041.28 Low52 Price: 1,900.0 Barrier: 2,123.0; Drift%: -6.97
Basic Industry: Residential, Commercial Projects Total Equity: 301,184,878 Low52 Date: 07-Apr-2025 SHP: 46.7 / 30.54 / 9.07 / 13.7
Q M W D
Trend Indicator
SiS14: 120
High/Low Price Quarter: 2,830.6 / 1,901.0 Month: 2,407.9 / 2,090.6 Week: 1,997.0 / 1,934.8 Day: 2,016.0 / 1,963.7 Sis67: 110
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 2,016.00 2,016.00 1,963.70 1,984.60 1,983.93 -1.12 59,773.15 1,055,273 3.09 639,231 6.61 126.82 155
2 26-Aug 2,069.00 2,070.00 2,000.00 2,007.10 2,017.31 -2.99 60,450.82 602,959 1.77 333,173 3.45 67.21 81
3 25-Aug 2,074.00 2,095.00 2,062.00 2,068.90 2,079.08 0.78 62,312.14 361,197 1.06 96,710 1.00 20.11 23
4 22-Aug 2,066.60 2,069.90 2,040.40 2,052.90 2,054.22 -0.03 61,830.24 405,740 1.19 222,377 2.30 45.68 54
5 21-Aug 2,067.00 2,091.90 2,046.80 2,053.60 2,070.90 0.58 61,851.33 1,293,234 3.79 443,507 4.59 91.85 107
6 20-Aug 2,014.90 2,047.30 2,000.40 2,041.80 2,028.46 1.58 61,495.93 590,689 1.73 334,358 3.46 67.82 81
7 19-Aug 2,011.00 2,015.10 1,975.70 2,010.00 2,002.83 0.38 60,538.00 679,045 1.99 386,156 3.99 77.34 94
8 18-Aug 1,971.00 2,036.70 1,953.90 2,002.40 2,004.18 3.40 60,309.26 1,464,481 4.29 965,115 9.98 193.43 234
9 14-Aug 1,961.00 1,973.90 1,934.80 1,936.60 1,946.49 -1.20 58,327.46 341,127 1.00 164,543 1.70 32.03 40
10 13-Aug 1,955.10 1,977.90 1,948.60 1,960.10 1,959.69 0.58 59,035.25 1,298,604 3.81 823,210 8.51 161.32 200
11 12-Aug 1,990.00 1,990.90 1,945.00 1,948.80 1,959.24 -2.11 58,694.91 1,127,245 3.30 676,051 6.99 132.45 164
12 11-Aug 1,973.30 1,997.00 1,966.70 1,990.90 1,984.50 0.96 59,962.90 1,286,199 3.77 820,809 8.49 162.89 202
13 08-Aug 2,053.70 2,072.70 1,965.50 1,971.90 2,001.21 -3.52 59,390.65 802,032 2.35 367,718 3.80 73.59 91
14 07-Aug 2,042.10 2,063.90 2,009.40 2,043.80 2,036.89 -0.86 61,556.17 1,028,052 3.01 610,086 6.31 124.27 150
15 06-Aug 2,103.00 2,114.50 2,054.50 2,061.50 2,079.32 -2.52 62,089.26 605,906 1.78 290,985 3.01 60.51 72
16 05-Aug 2,100.20 2,120.00 2,076.00 2,114.80 2,102.86 0.80 63,694.58 521,123 1.53 232,746 2.41 48.94 57
17 04-Aug 2,036.00 2,110.00 2,036.00 2,098.10 2,082.29 2.32 63,191.60 934,764 2.74 471,524 4.88 98.18 116
18 01-Aug 2,105.00 2,123.00 2,042.00 2,050.60 2,083.69 -2.49 61,760.97 1,209,172 3.54 488,318 5.05 101.75 120
19 31-Jul 2,115.00 2,121.10 2,090.60 2,102.90 2,106.38 -1.24 63,336.17 630,537 1.85 300,562 3.11 63.31 74
20 30-Jul 2,160.00 2,166.70 2,118.60 2,129.40 2,135.78 -1.19 64,134.31 387,200 1.14 168,600 1.74 36.01 42
21 29-Jul 2,107.10 2,167.70 2,104.80 2,155.10 2,147.53 1.86 64,908.35 709,615 2.08 352,563 3.65 75.71 87
22 28-Jul 2,225.00 2,225.00 2,100.00 2,115.80 2,167.96 -5.28 63,724.70 1,574,049 4.61 774,663 8.01 167.94 191
23 25-Jul 2,300.00 2,308.90 2,225.60 2,233.80 2,248.88 -3.41 67,278.68 734,987 2.15 390,460 4.04 87.81 96
24 24-Jul 2,312.30 2,339.90 2,305.70 2,312.60 2,314.78 -0.49 69,652.01 500,769 1.47 297,574 3.08 68.88 73
25 23-Jul 2,350.00 2,365.50 2,298.10 2,324.10 2,316.36 -1.67 69,998.38 748,280 2.19 397,045 4.11 91.97 98
26 22-Jul 2,404.00 2,407.90 2,351.00 2,363.50 2,365.88 -1.68 71,185.05 538,727 1.58 309,304 3.20 73.18 76
27 21-Jul 2,371.50 2,407.00 2,353.40 2,403.90 2,385.42 1.63 72,401.83 720,007 2.11 379,324 3.92 90.48 94
28 18-Jul 2,350.00 2,369.00 2,330.20 2,365.40 2,351.21 1.22 71,242.27 944,125 2.77 461,783 4.77 108.57 114
29 17-Jul 2,309.00 2,349.90 2,292.10 2,337.00 2,323.55 2.09 70,386.00 1,475,182 4.32 571,444 5.91 132.78 141
30 16-Jul 2,275.00 2,300.80 2,260.00 2,289.10 2,280.16 0.85 68,944.23 636,281 1.87 347,622 3.59 79.26 86
31 15-Jul 2,256.00 2,297.00 2,243.00 2,269.70 2,268.29 0.57 68,359.93 821,248 2.41 503,270 5.20 114.16 124
32 14-Jul 2,206.30 2,270.00 2,192.90 2,256.90 2,231.44 2.29 67,974.42 906,438 2.66 583,188 6.03 130.13 144
33 11-Jul 2,258.50 2,261.40 2,196.00 2,206.30 2,225.40 -2.21 66,450.42 812,994 2.38 521,588 5.39 116.07 129
34 10-Jul 2,249.90 2,276.00 2,231.10 2,256.20 2,254.78 0.05 67,953.33 559,166 1.64 263,860 2.73 59.49 65
35 09-Jul 2,279.90 2,284.60 2,245.30 2,255.10 2,264.68 -2.39 67,920.20 839,999 2.46 313,282 3.24 70.95 77
36 08-Jul 2,292.00 2,314.50 2,259.50 2,310.40 2,288.44 0.50 69,585.75 557,863 1.64 243,861 2.52 55.81 60
37 07-Jul 2,305.00 2,319.50 2,272.00 2,299.00 2,305.60 -0.22 69,242.00 572,733 1.68 315,874 3.27 72.83 78
38 04-Jul 2,267.90 2,314.00 2,263.40 2,304.00 2,294.85 1.67 69,392.00 606,090 1.78 184,879 1.91 42.43 46
39 03-Jul 2,294.10 2,306.00 2,261.00 2,266.10 2,279.63 -1.05 68,251.51 528,778 1.55 277,028 2.86 63.15 68
40 02-Jul 2,300.00 2,336.00 2,278.10 2,290.20 2,300.69 -1.05 68,977.36 958,146 2.81 499,447 5.16 114.91 123
41 01-Jul 2,358.00 2,365.00 2,300.50 2,314.50 2,325.28 -1.22 69,709.24 521,961 1.53 215,968 2.23 50.22 53
42 30-Jun 2,380.00 2,385.00 2,335.60 2,343.10 2,350.64 -0.81 70,570.63 739,506 2.17 384,809 3.98 90.45 95
43 27-Jun 2,408.00 2,408.00 2,358.00 2,362.30 2,371.87 -1.23 71,148.90 758,444 2.22 433,972 4.49 102.93 107
44 26-Jun 2,403.30 2,410.40 2,353.00 2,391.60 2,379.94 -0.49 72,031.38 735,164 2.16 291,429 3.01 69.36 72
45 25-Jun 2,419.00 2,420.00 2,380.40 2,403.30 2,399.16 0.19 72,383.76 664,206 1.95 310,514 3.21 74.50 77
46 24-Jun 2,434.00 2,450.90 2,389.10 2,398.70 2,424.06 -0.10 72,245.22 583,573 1.71 214,291 2.22 51.95 53
47 23-Jun 2,418.10 2,429.00 2,390.90 2,401.10 2,407.47 -1.27 72,317.50 597,477 1.75 249,005 2.57 59.95 61
48 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 3.52 752,760 7.78 182.64 186
49 19-Jun 2,462.00 2,475.00 2,371.10 2,380.10 2,417.24 -3.30 71,685.01 902,612 2.65 504,516 5.22 121.95 124
50 18-Jun 2,450.00 2,494.00 2,441.40 2,461.40 2,463.27 0.23 74,133.65 762,660 2.24 346,442 3.58 85.34 85
51 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 4.80 973,191 10.06 238.94 240
52 16-Jun 2,414.00 2,442.00 2,385.70 2,434.40 2,415.54 1.35 73,320.45 585,135 1.72 308,405 3.19 74.50 76
53 13-Jun 2,328.00 2,418.00 2,306.40 2,402.00 2,378.56 0.56 72,344.00 859,500 2.52 439,547 4.54 104.55 108
54 12-Jun 2,446.00 2,460.70 2,377.00 2,388.70 2,408.90 -2.41 71,944.03 994,463 2.92 517,064 5.35 124.56 128
55 11-Jun 2,458.00 2,476.00 2,425.50 2,447.70 2,452.47 -0.42 73,721.02 920,228 2.70 495,772 5.13 121.59 122
56 10-Jun 2,482.00 2,506.50 2,451.00 2,458.00 2,474.83 -0.38 74,031.00 917,825 2.69 491,580 5.08 121.66 121
57 09-Jun 2,479.00 2,493.50 2,452.00 2,467.30 2,467.98 0.01 74,311.34 965,164 2.83 478,855 4.95 118.18 118
58 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 11.36 1,351,121 13.97 327.52 333
59 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 3.31 642,712 6.65 147.93 159
60 04-Jun 2,295.40 2,300.00 2,243.30 2,263.80 2,266.35 -0.90 68,182.23 602,242 1.77 285,396 2.95 64.68 70
61 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 4.28 695,959 7.20 159.57 172
62 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 2.94 394,950 4.08 89.38 97
63 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 5.07 900,157 9.31 201.53 222
64 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 3.87 363,396 3.76 80.21 90
65 28-May 2,264.90 2,286.00 2,226.20 2,232.10 2,260.90 -0.60 67,227.48 712,544 2.09 271,710 2.81 61.43 67
66 27-May 2,252.00 2,268.70 2,209.00 2,245.60 2,245.28 -0.06 67,634.08 933,231 2.74 403,027 4.17 90.49 99
67 26-May 2,190.00 2,254.30 2,180.00 2,246.90 2,229.38 2.96 67,673.23 828,874 2.43 348,285 3.60 77.65 86

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    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