G. G. Dandekar Properties Ltd share price * Reload page for latest data. Stock
Listed on : 		   Source
BSE		 SERIES : EQ
27-02-2026
Friday		 BSE Sensex : 81,287.19
-961.42
-1.17%		 NSE Nifty 50 : 25,178.65
-317.90
-1.25%		 USD - INR
1 $ = Rs 91.04		 Find Stock
Company: G. G. Dandekar Properties Ltd MCap (aprox)
33 Crores		 Symbol :
505250		 Source :
BSE		 InvestinStocks
.co.in
7 Days % 1 Month % 2 Months % 3 Months % 6 Months % 1 year % Please
 Donate
-6.7% -6.6% -16.4% -18.5% -21.9% -36.4%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data. List of holidays
Date Day Close_Price Change Volume % CHG Results
27-02-26 Fri 64.35 -1.35 3.1k -2.1%
26-02-26 Thu 65.7 -3.59 39 -5.2% Data Update : 8 PM
25-02-26 Wed 69.29 2.78 2 4.2% 27-02-26 : 64.35
24-02-26 Tue 66.51   780 0.0%
23-02-26 Mon         Compared to  :
 19-02-26
69
20-02-26 Fri 66.51 -2.49 322 -3.6%
19-02-26 Thu 69 1.35 351 2.0% 7 Days %
18-02-26 Wed 67.65 -1.65 333 -2.4% -6.7%
17-02-26 Tue 69.3 -0.44 826 -0.6%  
16-02-26 Mon 69.74 0 1 0.0% Compared to  :
 27-01-26
68.9
13-02-26 Fri 69.74   18 -0.5%
12-02-26 Thu         1 Month %
11-02-26 Wed 70.11 3.61 4 5.4% -6.6%
10-02-26 Tue 66.5 -2.25 501 -3.3% .
09-02-26 Mon 68.75 1.75 289 2.6% Compared to  :
 26-12-25
77
06-02-26 Fri 67 0.44 515 0.7%
05-02-26 Thu 66.56 -1.18 1.17k -1.7% 2 Months %
04-02-26 Wed 67.74 -2.01 2.14k -2.9% -16.4%
03-02-26 Tue 69.75 0.85 448 1.2%  
02-02-26 Mon 68.9 1 159 1.5% Compared to  :
 27-11-25
79
01-02-26 Sun 67.9 -3.06 501 -4.3%
30-01-26 Fri 70.96   836 5.4% 3 Months %
29-01-26 Thu         -18.5%
28-01-26 Wed 67.3 -1.6 367 -2.3%  
27-01-26 Tue 68.9 0.9 1.04k 1.3% Compared to  :
 26-08-25
82.36
23-01-26 Fri 68 -0.5 660 -0.7%
22-01-26 Thu 68.5 0.62 469 0.9% 6 Months %
21-01-26 Wed 67.88 2.37 337 3.6% -21.9%
20-01-26 Tue 65.51 -2.69 280 -3.9%  
19-01-26 Mon 68.2 0.31 429 0.5% Compared to  :
 27-02-25
101.1
16-01-26 Fri 67.89 -1.11 2.35k -1.6%
14-01-26 Wed 69 -0.5 329 -0.7% 1 year %
13-01-26 Tue 69.5 2.3 383 3.4% -36.4%
12-01-26 Mon 67.2 -6.55 6.19k -8.9%  
09-01-26 Fri 73.75 -1.02 679 -1.4%
*End of the day Data will be updated at 7pm everyday
.
* Only Data, Not recommendation.
.
* Extreme % s' fall may include split/Bonus.
.
* Blanks represents stock not traded on that day.
.
* Please verify data with latest sources before taking any decision.
.
*Google search
[stock_name investinstocks.co.in] for data.
.
We are serving Nation, for free.
Please donate.
Paypal :
https://
www.paypal.me/
DonateStartup
08-01-26 Thu 74.77 -1.03 2.16k -1.4%
07-01-26 Wed 75.8 -2.2 600 -2.8%
06-01-26 Tue 78 1.7 108 2.2%
05-01-26 Mon 76.3 -1.82 124 -2.3%
02-01-26 Fri 78.12   111 1.6%
01-01-26 Thu        
31-12-25 Wed 76.88 -0.12 1.43k -0.2%
30-12-25 Tue 77 -2.8 111 -3.5%
29-12-25 Mon 79.8 2.8 302 3.6%
26-12-25 Fri 77 0 220 0.0%
24-12-25 Wed 77 -1.7 284 -2.2%
23-12-25 Tue 78.7 2.2 1.02k 2.9%
22-12-25 Mon 76.5 0.08 90 0.1%
19-12-25 Fri 76.42 -1.98 10 -2.5%
18-12-25 Thu 78.4 1.66 741 2.2%
17-12-25 Wed 76.74 -0.65 72 -0.8%
16-12-25 Tue 77.39 0.89 1.11k 1.2%
15-12-25 Mon 76.5 -0.94 273 -1.2%
12-12-25 Fri 77.44 0.92 125 1.2%
11-12-25 Thu 76.52 -1.48 720 -1.9%
10-12-25 Wed 78 -2.2 170 -2.7%
09-12-25 Tue 80.2 2.66 26 3.4%
08-12-25 Mon 77.54   87 0.0%
05-12-25 Fri        
04-12-25 Thu 77.54 0.04 440 0.1%
03-12-25 Wed 77.5 -0.28 810 -0.4%
02-12-25 Tue 77.78 -0.25 93 -0.3%
01-12-25 Mon 78.03 -2.06 221 -2.6%
28-11-25 Fri 80.09 1.09 142 1.4%
27-11-25 Thu 79 1.34 147 1.7%
26-11-25 Wed 77.66   257 1.5%
25-11-25 Tue        
24-11-25 Mon 76.5 -2.3 614 -2.9%
21-11-25 Fri 78.8 -1 109 -1.3%
20-11-25 Thu 79.8 1.35 3 1.7%
19-11-25 Wed 78.45 -0.03 352 0.0%
18-11-25 Tue 78.48 -3.54 19 -4.3%
17-11-25 Mon 82.02 1.03 92 1.3%  
14-11-25 Fri 80.99 2.42 153 3.1%  
13-11-25 Thu 78.57 1.07 180 1.4%  
12-11-25 Wed 77.5 -2.49 1.03k -3.1%  
11-11-25 Tue 79.99 1.59 134 2.0%  
10-11-25 Mon 78.4 -3.19 860 -3.9%  
07-11-25 Fri 81.59 1.59 735 2.0%  
06-11-25 Thu 80 0.69 1.03k 0.9%  
04-11-25 Tue 79.9 0.11 1.48k 0.1%  
03-11-25 Mon 79.31 -0.59 1.01k -0.7%  
31-10-25 Fri 79.79 1.79 1.34k 2.3%  
30-10-25 Thu 78 -1.9 1.83k -2.4%  
29-10-25 Wed 79.9 0.75 4.53k 0.9%  
28-10-25 Tue 79.15 -0.15 1.4k -0.2%  
27-10-25 Mon 79.3 -1.2 736 -1.5%  
24-10-25 Fri 80.5 -0.5 679 -0.6%  
23-10-25 Thu 81 -2.5 366 -3.0%  
21-10-25 Tue 83.5 -0.4 250 -0.5%  
20-10-25 Mon 83.9 -0.1 3 -0.1%  
17-10-25 Fri 81.4 3.38 1.23k 4.3%  
16-10-25 Thu 84 2.6 4 3.2%  
15-10-25 Wed 78.02 -1.68 127 -2.1%  
14-10-25 Tue 79.7 1.84 533 2.4%  
13-10-25 Mon 77.86 -4.54 2.01k -5.5%  
10-10-25 Fri 82.4 1.4 408 1.7%  
09-10-25 Thu 81 0 390 0.0%  
08-10-25 Wed 81 0.8 101 1.0%  
07-10-25 Tue 80.2 -1.1 126 -1.4%  
06-10-25 Mon 81.3 0.88 4.19k 1.1%  
03-10-25 Fri 80.42 -0.84 671 -1.0%  
01-10-25 Wed 81.26 -2.74 1.12k -3.3%  
30-09-25 Tue 84 3.99 67 5.0%  
29-09-25 Mon 80.01 -1.29 2.28k -1.6%  
26-09-25 Fri 81.3 0.04 1 0.0%  
25-09-25 Thu 81.26 -1.29 450 -1.6%  
24-09-25 Wed 82.55 1.73 440 2.1%  
23-09-25 Tue 80.82 -2.94 913 -3.5%  
22-09-25 Mon 83.39 -3.6 8.84k -4.1%  
19-09-25 Fri 83.76 0.37 299 0.4%  
18-09-25 Thu 86.99 0.15 514 0.2%  
17-09-25 Wed 86.84 2.75 696 3.3%  
16-09-25 Tue 84.09 -1.9 2.73k -2.2%  
15-09-25 Mon 85.99 -2 318 -2.3%  
12-09-25 Fri 87.99 0.12 33 0.1%  
11-09-25 Thu 87.87 2.87 6.05k 3.4%  
10-09-25 Wed 85 2.4 1.2k 2.9%  
09-09-25 Tue 82.6 -1.65 1.17k -2.0%  
08-09-25 Mon 84.25 -0.55 244 -0.6%  
05-09-25 Fri 84.8 1.5 455 1.8%  
04-09-25 Thu 86.25 2.25 460 2.7%  
03-09-25 Wed 83.3 -2.95 331 -3.4%  
02-09-25 Tue 84 -1 2.15k -1.2%  
01-09-25 Mon 85 2.92 118 3.6%  
29-08-25 Fri 82.08 -2.92 127 -3.4%  
28-08-25 Thu 85 2.64 1.15k 3.2%  
26-08-25 Tue 82.36 -3.14 550 -3.7%  
25-08-25 Mon 85.5 1.46 6 1.7%  
22-08-25 Fri 84.04 -1.21 3.85k -1.4%  
21-08-25 Thu 85.25 -0.06 1.36k -0.1%  
20-08-25 Wed 85.31 -1.64 483 -1.9%  
19-08-25 Tue 86.95 -0.65 932 -0.7%  
18-08-25 Mon 87.6 2.42 582 2.8%  
14-08-25 Thu 85.18 -1.95 117 -2.2%  
13-08-25 Wed 87.13 -1.87 460 -2.1%  
12-08-25 Tue 89 1.6 668 1.8%  
11-08-25 Mon 87.4 -2.52 3.58k -2.8%  
08-08-25 Fri 89.92 4.41 7.35k 5.2%  
07-08-25 Thu 85.51 -3.48 128 -3.9%  
06-08-25 Wed 88.99 0.7 440 0.8%  
05-08-25 Tue 88.29 1.3 795 1.5%  
04-08-25 Mon 86.99 1.11 203 1.3%  
01-08-25 Fri 85.88 #N/A 1.21k -0.1%  
31-07-25 Thu 86 -0.86 165 -1.0%  
30-07-25 Wed #N/A #N/A   #N/A  
29-07-25 Tue 86.86 1.26 87 1.5%  
28-07-25 Mon 85.6 -0.03 20 0.0%  
25-07-25 Fri 85.63 -1.37 347 -1.6%  
24-07-25 Thu 87 -1.81 2.2k -2.0%  
23-07-25 Wed 88.81 -2.04 2.4k -2.2%  
22-07-25 Tue 90.85 2.82 96 3.2%  
21-07-25 Mon 88.03 -2.98 584 -3.3%  
18-07-25 Fri 91.01 0.02 1.04k 0.0%  
17-07-25 Thu 90.99 7.7 10.79k 9.2%  
16-07-25 Wed 83.29 -3.71 1.03k -4.3%  
15-07-25 Tue 87 3.57 164 4.3%  
14-07-25 Mon 83.43 -0.82 424 -1.0%  
11-07-25 Fri 84.25 -3.35 1.05k -3.8%  
10-07-25 Thu 87.6 3.6 1.18k 4.3%  
09-07-25 Wed 84 0.2 39 0.2%  
08-07-25 Tue 83.8 0.65 297 0.8%  
07-07-25 Mon 83.15 0.57 33 0.7%  
04-07-25 Fri 82.58 -0.93 112 -1.1%  
03-07-25 Thu 83.51 -2.47 165 -2.9%  
02-07-25 Wed 85.98 0 6 0.0%  
01-07-25 Tue 85.98 2.95 563 3.6%  
30-06-25 Mon 83.03 #N/A 4 0.0%  
27-06-25 Fri #N/A #N/A   #N/A  
26-06-25 Thu 83.03 -0.18 280 -0.2%  
25-06-25 Wed 83.21 -0.33 142 -0.4%  
24-06-25 Tue 83.54 1.45 3.59k 1.8%  
23-06-25 Mon 82.09 2.09 2.14k 2.6%  
20-06-25 Fri 80 0 314 0.0%  
19-06-25 Thu 80 -3.64 7.13k -4.4%  
18-06-25 Wed 83.64 -1.73 416 -2.0%  
17-06-25 Tue 85.37 1.15 843 1.4%  
16-06-25 Mon 84.22 -3.23 2.13k -3.7%  
13-06-25 Fri 87.45 0.46 100 0.5%  
12-06-25 Thu 86.99 1.56 15 1.8%  
11-06-25 Wed 85.43 -1.97 585 -2.3%  
10-06-25 Tue 87.4 3.95 30 4.7%  
09-06-25 Mon 83.45 -3.5 1.46k -4.0%  
06-06-25 Fri 86.36 4.36 948 5.3%  
05-06-25 Thu 86.95 0.59 399 0.7%  
04-06-25 Wed 82 -0.8 591 -1.0%  
03-06-25 Tue 82.8 0.73 427 0.9%  
02-06-25 Mon 82.07 #N/A 1.48k -3.7%  
30-05-25 Fri #N/A #N/A   #N/A  
29-05-25 Thu 85.26 0.13 956 0.2%  
28-05-25 Wed 85.13 -3.87 1.18k -4.3%  
27-05-25 Tue 86.01 -1.98 919 -2.3%  
26-05-25 Mon 89 2.99 43 3.5%  
23-05-25 Fri 87.99 0.51 500 0.6%  
22-05-25 Thu 87.48 4.31 133 5.2%  
21-05-25 Wed 83.17 -1.03 972 -1.2%  
20-05-25 Tue 84.2 -1.95 321 -2.3%  
19-05-25 Mon 86.15 -3.62 347 -4.0%  
16-05-25 Fri 89.77 1.37 716 1.5%  
15-05-25 Thu 88.4 3.4 1.78k 4.0%  
14-05-25 Wed 85.92 -1.08 2.54k -1.2%  
13-05-25 Tue 85 -0.92 436 -1.1%  
12-05-25 Mon 87 1.24 825 1.4%  
09-05-25 Fri 85.76 -3.43 60 -4.2%  
08-05-25 Thu 78.4 7.36 1.49k 9.4%  
07-05-25 Wed 81.83 0 79 0.0%  
06-05-25 Tue 81.83 -4.4 301 -5.1%  
05-05-25 Mon 86.23 1.23 26 1.4%  
02-05-25 Fri 85 1.3 432 1.6%  
30-04-25 Wed 83.7 -3.29 1.1k -3.8%  
29-04-25 Tue 86.99 -0.96 202 -1.1%  
28-04-25 Mon 87.95 #N/A 399 4.1%  
25-04-25 Fri #N/A #N/A   #N/A  
24-04-25 Thu 84.5 -3.49 1.2k -4.0%  
23-04-25 Wed 84.51 -0.44 190 -0.5%  
22-04-25 Tue 87.99 3.48 351 4.1%  
21-04-25 Mon 84.95 -0.55 3.21k -0.6%  
17-04-25 Thu 85.5 0.52 1.28k 0.6%  
16-04-25 Wed 84.98 0.15 1.2k 0.2%  
15-04-25 Tue 84.83 -0.67 10.08k -0.8%  
11-04-25 Fri 85.5 1.21 87 1.4%  
09-04-25 Wed 84.29 -2.68 2.06k -3.1%  
08-04-25 Tue 86.97 1.52 1.52k 1.8%  
07-04-25 Mon 85.45 -6.62 5.32k -7.2%  
04-04-25 Fri 92.07 0.27 864 0.3%  
03-04-25 Thu 91.8 -3.15 324 -3.3%  
02-04-25 Wed 94.95 4.28 96 4.7%  
01-04-25 Tue 90.67 -0.9 2.12k -1.0%  
28-03-25 Fri 91.57 -0.06 827 -0.1%  
27-03-25 Thu 91.63 -0.44 457 -0.5%  
26-03-25 Wed 92.07 -0.46 751 -0.5%  
25-03-25 Tue 92.53 0.23 1.6k 0.2%  
24-03-25 Mon 92.3 -0.99 3.09k -1.1%  
21-03-25 Fri 93.29 -4.55 11.71k -4.7%  
20-03-25 Thu 97.84 16.3 8.94k 20.0%  
19-03-25 Wed 81.54 0.07 5.14k 0.1%  
18-03-25 Tue 81.47 2.47 1.62k 3.1%  
17-03-25 Mon 79 -1.4 3.3k -1.7%  
13-03-25 Thu 81.38 1.93 1.98k 2.4%  
12-03-25 Wed 80.4 -0.98 1.61k -1.2%  
11-03-25 Tue 79.45 -3.37 3.9k -4.1%  
10-03-25 Mon 82.82 -1.22 8.21k -1.5%  
07-03-25 Fri 84.04 -0.31 2.02k -0.4%  
06-03-25 Thu 84.35 2.75 2.25k 3.4%  
05-03-25 Wed 81.6 0.6 903 0.7%  
04-03-25 Tue 81 -0.5 6.76k -0.6%  
03-03-25 Mon 81.5 -16.15 6.53k -16.5%  
28-02-25 Fri 97.65 -3.45 1.79k -3.4%  
27-02-25 Thu 101.1 -1.9 382 -1.8%  
25-02-25 Tue 103 0.3 336 0.3%