Price Data Selection & Download
GG Dandekar Properties Share Price All Time Records & Statistics (Jan 2008 - Jul 2026)
4245 daily OHLCV records on BSE from Jan. 2008 to July 2026.
Share Price All Time High
₹184.40
January 08, 2008
BSE Exchange
Share Price All Time Low
₹23.80
April 21, 2020
BSE Exchange
Highest Volume Trading Day
482,649
June 10, 2010 • ₹96.30
BSE Exchange
Share Price History Data (Jan 2008 - Jul 2026)
GGDPROP daily open, high, low, close and volume (OHLCV) on BSE — 113 records.
Total Records
113
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-02 | ₹65.50 | ₹65.50 | ₹65.00 | ₹65.01 | 70 |
| 2026-07-01 | ₹65.00 | ₹65.00 | ₹64.51 | ₹64.99 | 950 |
| 2026-06-30 | ₹65.00 | ₹67.39 | ₹64.56 | ₹65.00 | 219 |
| 2026-06-29 | ₹65.65 | ₹66.10 | ₹64.11 | ₹64.12 | 1,027 |
| 2026-06-25 | ₹66.00 | ₹67.98 | ₹64.62 | ₹67.90 | 374 |
| 2026-06-24 | ₹64.70 | ₹68.99 | ₹64.50 | ₹66.00 | 1,139 |
| 2026-06-23 | ₹64.71 | ₹65.01 | ₹64.26 | ₹64.26 | 101 |
| 2026-06-22 | ₹62.51 | ₹69.99 | ₹62.51 | ₹64.53 | 7,469 |
| 2026-06-19 | ₹66.50 | ₹66.50 | ₹66.40 | ₹66.40 | 236 |
| 2026-06-18 | ₹67.00 | ₹67.00 | ₹66.99 | ₹66.99 | 4 |
| 2026-06-17 | ₹65.00 | ₹69.98 | ₹64.00 | ₹68.70 | 251 |
| 2026-06-16 | ₹65.30 | ₹65.30 | ₹64.00 | ₹64.00 | 20 |
| 2026-06-15 | ₹64.60 | ₹68.68 | ₹64.30 | ₹64.30 | 842 |
| 2026-06-11 | ₹68.90 | ₹68.90 | ₹63.30 | ₹64.50 | 286 |
| 2026-06-10 | ₹65.30 | ₹67.83 | ₹64.25 | ₹67.66 | 378 |
| 2026-06-09 | ₹65.00 | ₹67.00 | ₹62.81 | ₹62.81 | 1,355 |
| 2026-06-08 | ₹65.99 | ₹68.00 | ₹61.11 | ₹63.24 | 2,539 |
| 2026-06-05 | ₹65.00 | ₹65.00 | ₹60.70 | ₹64.70 | 1,724 |
| 2026-06-04 | ₹62.00 | ₹62.94 | ₹60.71 | ₹61.00 | 905 |
| 2026-06-03 | ₹62.15 | ₹62.15 | ₹58.50 | ₹59.83 | 784 |
| 2026-06-02 | ₹61.00 | ₹62.15 | ₹60.00 | ₹62.15 | 131 |
| 2026-06-01 | ₹61.50 | ₹61.98 | ₹60.00 | ₹61.00 | 837 |
| 2026-05-29 | ₹62.00 | ₹62.97 | ₹58.60 | ₹61.99 | 528 |
| 2026-05-27 | ₹60.50 | ₹62.99 | ₹60.49 | ₹62.99 | 442 |
| 2026-05-26 | ₹62.00 | ₹62.00 | ₹57.10 | ₹60.85 | 431 |
| 2026-05-25 | ₹60.00 | ₹61.00 | ₹58.00 | ₹60.00 | 672 |
| 2026-05-22 | ₹60.00 | ₹60.00 | ₹58.00 | ₹59.99 | 585 |
| 2026-05-21 | ₹60.20 | ₹61.50 | ₹58.60 | ₹61.50 | 60 |
| 2026-05-20 | ₹60.10 | ₹62.99 | ₹60.05 | ₹60.07 | 972 |
| 2026-05-19 | ₹60.10 | ₹60.10 | ₹60.10 | ₹60.10 | 403 |
| 2026-05-18 | ₹61.00 | ₹61.89 | ₹60.10 | ₹60.10 | 352 |
| 2026-05-15 | ₹61.00 | ₹62.00 | ₹60.15 | ₹60.31 | 74 |
| 2026-05-14 | ₹61.80 | ₹62.00 | ₹58.01 | ₹58.09 | 1,768 |
| 2026-05-13 | ₹65.75 | ₹65.75 | ₹58.60 | ₹60.03 | 17,179 |
| 2026-05-12 | ₹68.00 | ₹69.90 | ₹68.00 | ₹69.90 | 223 |
| 2026-05-11 | ₹69.00 | ₹69.00 | ₹66.00 | ₹68.50 | 808 |
| 2026-05-08 | ₹69.88 | ₹69.88 | ₹69.88 | ₹69.88 | 95 |
| 2026-05-07 | ₹68.97 | ₹70.00 | ₹68.97 | ₹69.89 | 258 |
| 2026-05-06 | ₹69.00 | ₹69.00 | ₹67.70 | ₹68.97 | 209 |
| 2026-05-05 | ₹67.00 | ₹69.00 | ₹67.00 | ₹67.00 | 762 |
| 2026-05-04 | ₹63.00 | ₹67.50 | ₹63.00 | ₹66.75 | 31 |
| 2026-04-30 | ₹64.70 | ₹66.25 | ₹64.70 | ₹66.25 | 5 |
| 2026-04-29 | ₹64.18 | ₹65.50 | ₹62.22 | ₹64.70 | 528 |
| 2026-04-28 | ₹64.50 | ₹64.50 | ₹64.50 | ₹64.50 | 13 |
| 2026-04-27 | ₹64.50 | ₹64.50 | ₹64.50 | ₹64.50 | 89 |
| 2026-04-24 | ₹65.00 | ₹65.00 | ₹64.50 | ₹64.50 | 26 |
| 2026-04-23 | ₹62.35 | ₹66.00 | ₹61.00 | ₹64.57 | 956 |
| 2026-04-22 | ₹61.10 | ₹64.99 | ₹61.10 | ₹62.46 | 217 |
| 2026-04-21 | ₹64.39 | ₹64.39 | ₹63.99 | ₹64.00 | 128 |
| 2026-04-20 | ₹62.12 | ₹62.55 | ₹62.12 | ₹62.55 | 2 |
| 2026-04-16 | ₹64.99 | ₹64.99 | ₹62.05 | ₹62.12 | 1,285 |
| 2026-04-15 | ₹64.80 | ₹64.80 | ₹61.31 | ₹63.20 | 458 |
| 2026-04-10 | ₹64.90 | ₹64.90 | ₹62.00 | ₹64.88 | 1,201 |
| 2026-04-09 | ₹60.14 | ₹60.42 | ₹59.94 | ₹59.94 | 374 |
| 2026-04-08 | ₹55.00 | ₹60.49 | ₹55.00 | ₹60.14 | 1,117 |
| 2026-04-06 | ₹50.99 | ₹51.00 | ₹49.00 | ₹50.90 | 562 |
| 2026-04-02 | ₹48.30 | ₹50.99 | ₹47.00 | ₹50.99 | 598 |
| 2026-04-01 | ₹52.00 | ₹53.00 | ₹51.50 | ₹51.50 | 512 |
| 2026-03-30 | ₹52.25 | ₹52.25 | ₹46.50 | ₹48.01 | 4,606 |
| 2026-03-27 | ₹50.60 | ₹56.99 | ₹50.60 | ₹52.29 | 1,499 |
| 2026-03-25 | ₹58.25 | ₹58.25 | ₹54.00 | ₹57.50 | 4,031 |
| 2026-03-24 | ₹59.70 | ₹59.70 | ₹58.00 | ₹58.25 | 1,491 |
| 2026-03-23 | ₹58.30 | ₹59.70 | ₹53.27 | ₹59.70 | 1,314 |
| 2026-03-20 | ₹60.90 | ₹60.90 | ₹59.15 | ₹59.19 | 3,716 |
| 2026-03-19 | ₹60.70 | ₹61.80 | ₹57.31 | ₹59.40 | 4,545 |
| 2026-03-18 | ₹60.00 | ₹60.50 | ₹59.30 | ₹59.50 | 2,381 |
| 2026-03-17 | ₹60.00 | ₹61.34 | ₹60.00 | ₹60.98 | 15,503 |
| 2026-03-16 | ₹64.00 | ₹64.00 | ₹60.30 | ₹60.32 | 2,594 |
| 2026-03-13 | ₹63.45 | ₹67.00 | ₹63.45 | ₹65.00 | 2,842 |
| 2026-03-12 | ₹65.00 | ₹65.00 | ₹63.45 | ₹65.00 | 4,710 |
| 2026-03-10 | ₹65.00 | ₹66.95 | ₹65.00 | ₹66.95 | 510 |
| 2026-03-09 | ₹68.45 | ₹68.45 | ₹64.30 | ₹64.30 | 866 |
| 2026-03-06 | ₹65.00 | ₹69.99 | ₹65.00 | ₹67.45 | 6,509 |
| 2026-03-05 | ₹68.00 | ₹68.00 | ₹64.25 | ₹66.00 | 1,314 |
| 2026-03-04 | ₹64.00 | ₹67.00 | ₹64.00 | ₹65.00 | 1,140 |
| 2026-03-02 | ₹65.90 | ₹68.49 | ₹63.41 | ₹67.80 | 351 |
| 2026-02-27 | ₹66.50 | ₹66.50 | ₹64.35 | ₹64.35 | 3,100 |
| 2026-02-26 | ₹69.29 | ₹69.29 | ₹64.30 | ₹65.70 | 39 |
| 2026-02-25 | ₹69.40 | ₹69.40 | ₹69.29 | ₹69.29 | 2 |
| 2026-02-24 | ₹66.51 | ₹66.51 | ₹65.55 | ₹66.51 | 780 |
| 2026-02-20 | ₹69.00 | ₹69.00 | ₹66.51 | ₹66.51 | 322 |
| 2026-02-19 | ₹67.65 | ₹69.00 | ₹66.65 | ₹69.00 | 351 |
| 2026-02-18 | ₹69.80 | ₹69.80 | ₹67.35 | ₹67.65 | 333 |
| 2026-02-17 | ₹69.69 | ₹69.69 | ₹67.25 | ₹69.30 | 826 |
| 2026-02-16 | ₹69.74 | ₹69.74 | ₹69.74 | ₹69.74 | 1 |
| 2026-02-13 | ₹69.74 | ₹69.74 | ₹69.74 | ₹69.74 | 18 |
| 2026-02-11 | ₹68.40 | ₹70.11 | ₹68.40 | ₹70.11 | 4 |
| 2026-02-10 | ₹68.40 | ₹68.70 | ₹66.50 | ₹66.50 | 501 |
| 2026-02-09 | ₹68.80 | ₹68.80 | ₹68.60 | ₹68.75 | 289 |
| 2026-02-06 | ₹67.80 | ₹67.80 | ₹67.00 | ₹67.00 | 515 |
| 2026-02-05 | ₹69.00 | ₹69.00 | ₹66.52 | ₹66.56 | 1,170 |
| 2026-02-04 | ₹69.75 | ₹69.75 | ₹66.00 | ₹67.74 | 2,138 |
| 2026-02-03 | ₹69.75 | ₹69.80 | ₹67.52 | ₹69.75 | 448 |
| 2026-02-02 | ₹68.00 | ₹68.90 | ₹65.50 | ₹68.90 | 159 |
| 2026-02-01 | ₹67.85 | ₹72.00 | ₹67.85 | ₹67.90 | 501 |
| 2026-01-30 | ₹68.90 | ₹72.00 | ₹68.90 | ₹70.96 | 836 |
| 2026-01-28 | ₹69.30 | ₹73.80 | ₹67.30 | ₹67.30 | 367 |
| 2026-01-27 | ₹68.75 | ₹69.00 | ₹66.41 | ₹68.90 | 1,042 |
| 2026-01-23 | ₹68.00 | ₹69.00 | ₹68.00 | ₹68.00 | 660 |
| 2026-01-22 | ₹68.60 | ₹68.60 | ₹66.00 | ₹68.50 | 469 |
| 2026-01-21 | ₹63.20 | ₹69.90 | ₹63.20 | ₹67.88 | 337 |
| 2026-01-20 | ₹67.20 | ₹67.20 | ₹65.00 | ₹65.51 | 280 |
| 2026-01-19 | ₹68.30 | ₹68.30 | ₹67.95 | ₹68.20 | 429 |
| 2026-01-16 | ₹68.95 | ₹69.80 | ₹66.00 | ₹67.89 | 2,350 |
| 2026-01-14 | ₹69.00 | ₹69.00 | ₹68.84 | ₹69.00 | 329 |
| 2026-01-13 | ₹68.70 | ₹69.80 | ₹68.00 | ₹69.50 | 383 |
| 2026-01-12 | ₹71.50 | ₹72.25 | ₹67.00 | ₹67.20 | 6,190 |
| 2026-01-09 | ₹74.99 | ₹75.85 | ₹73.75 | ₹73.75 | 679 |
| 2026-01-08 | ₹76.50 | ₹76.50 | ₹73.04 | ₹74.77 | 2,158 |
| 2026-01-07 | ₹76.05 | ₹78.20 | ₹75.60 | ₹75.80 | 600 |
| 2026-01-06 | ₹78.00 | ₹78.00 | ₹76.05 | ₹78.00 | 108 |
| 2026-01-05 | ₹78.18 | ₹78.18 | ₹76.30 | ₹76.30 | 124 |
| 2026-01-02 | ₹78.30 | ₹78.30 | ₹76.40 | ₹78.12 | 111 |
GG Dandekar Properties Share Price Performance Analysis (Jan 2008 - Jul 2026)
GGDPROP price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-16.78%
₹78.12 → ₹65.01
Year to Date
Price Volatility
7.91%
Low Volatility
Year to Date
Average Daily Volume
1,278
Year to Date Average
BSE Exchange
GG Dandekar Properties Share Price History – Frequently Asked Questions
Common questions about GGDPROP historical data and records. For live price, key ratios and fundamentals, see GGDPROP screener.
What is the all-time high share price of GG Dandekar Properties (GGDPROP)?
The all-time high share price of GG Dandekar Properties was ₹184.4 recorded on January 08, 2008 on the BSE exchange.
What is the all-time low share price of GG Dandekar Properties (GGDPROP)?
The all-time low share price of GG Dandekar Properties was ₹23.8 recorded on April 21, 2020 on the BSE exchange.
How can I download GGDPROP historical share price data?
You can download GG Dandekar Properties historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for GGDPROP shares?
The highest trading volume day for GG Dandekar Properties was 482,649 shares traded on June 10, 2010 on the BSE exchange, with share price at ₹96.3.