Every result, read before it lands. Judged after.
Sign in
NIFTY 50 22,603.05 -0.76% NIFTY BANK 55,055.55 -0.13% NIFTY IT 27,757.80 -1.34% NIFTY MIDCAP 100 59,382.60 -0.63% NIFTY SMALLCAP 100 19,506.95 +0.30% NIFTY AUTO 25,138.90 -1.58% NIFTY PHARMA 26,436.55 -0.43% NIFTY FMCG 44,800.85 -0.89%
Closed Close 7 Oct

← GODREJPROP

Godrej Properties Ltd. · intraday

Five- and fifteen-minute candles from 5paisa's historical feed, one session at a time. Prices as traded; not adjusted for later corporate actions.

21 Sep 2026

exchange daily bar: O ₹1,704.00 · H ₹1,720.90 · L ₹1,696.00 · C ₹1,696.90
Open ₹1,703.10 High ₹1,720.90 Low ₹1,696.00 Close ₹1,696.90 ▼ -0.36% in the session
1,7211,7081,69609:1510:0011:0012:0013:0014:0015:0015:2809:15 · O 1,703 · H 1,721 · L 1,702 · C 1,71109:20 · O 1,710 · H 1,715 · L 1,706 · C 1,71309:25 · O 1,712 · H 1,716 · L 1,711 · C 1,71409:30 · O 1,713 · H 1,715 · L 1,708 · C 1,70809:35 · O 1,707 · H 1,717 · L 1,707 · C 1,71409:40 · O 1,714 · H 1,715 · L 1,711 · C 1,71209:45 · O 1,710 · H 1,712 · L 1,709 · C 1,71009:50 · O 1,710 · H 1,711 · L 1,704 · C 1,70509:55 · O 1,705 · H 1,709 · L 1,705 · C 1,70810:00 · O 1,707 · H 1,707 · L 1,703 · C 1,70410:05 · O 1,706 · H 1,706 · L 1,702 · C 1,70210:10 · O 1,702 · H 1,707 · L 1,702 · C 1,70310:15 · O 1,703 · H 1,703 · L 1,697 · C 1,69910:20 · O 1,699 · H 1,703 · L 1,699 · C 1,70010:25 · O 1,700 · H 1,701 · L 1,697 · C 1,69910:30 · O 1,700 · H 1,702 · L 1,699 · C 1,70010:35 · O 1,700 · H 1,701 · L 1,700 · C 1,70010:41 · O 1,700 · H 1,704 · L 1,700 · C 1,70410:45 · O 1,704 · H 1,705 · L 1,702 · C 1,70210:50 · O 1,704 · H 1,704 · L 1,703 · C 1,70410:55 · O 1,704 · H 1,706 · L 1,704 · C 1,70611:00 · O 1,706 · H 1,706 · L 1,705 · C 1,70611:05 · O 1,706 · H 1,709 · L 1,706 · C 1,70911:10 · O 1,709 · H 1,710 · L 1,708 · C 1,71011:15 · O 1,710 · H 1,712 · L 1,709 · C 1,71211:20 · O 1,712 · H 1,714 · L 1,711 · C 1,71211:25 · O 1,712 · H 1,716 · L 1,712 · C 1,71611:30 · O 1,716 · H 1,718 · L 1,714 · C 1,71711:35 · O 1,717 · H 1,718 · L 1,711 · C 1,71211:40 · O 1,711 · H 1,712 · L 1,711 · C 1,71111:45 · O 1,711 · H 1,712 · L 1,710 · C 1,71111:50 · O 1,711 · H 1,714 · L 1,711 · C 1,71311:55 · O 1,712 · H 1,715 · L 1,711 · C 1,71112:00 · O 1,711 · H 1,712 · L 1,710 · C 1,71012:05 · O 1,710 · H 1,712 · L 1,710 · C 1,71112:10 · O 1,711 · H 1,713 · L 1,711 · C 1,71212:15 · O 1,712 · H 1,713 · L 1,710 · C 1,71012:20 · O 1,710 · H 1,711 · L 1,709 · C 1,70912:25 · O 1,710 · H 1,711 · L 1,709 · C 1,71012:30 · O 1,710 · H 1,712 · L 1,710 · C 1,71112:35 · O 1,711 · H 1,711 · L 1,707 · C 1,70712:40 · O 1,708 · H 1,712 · L 1,707 · C 1,71112:45 · O 1,712 · H 1,713 · L 1,709 · C 1,70912:50 · O 1,710 · H 1,711 · L 1,710 · C 1,71012:55 · O 1,710 · H 1,712 · L 1,710 · C 1,71113:00 · O 1,711 · H 1,712 · L 1,708 · C 1,70913:05 · O 1,709 · H 1,710 · L 1,708 · C 1,70813:10 · O 1,708 · H 1,708 · L 1,707 · C 1,70713:15 · O 1,707 · H 1,708 · L 1,705 · C 1,70613:20 · O 1,706 · H 1,706 · L 1,704 · C 1,70413:25 · O 1,704 · H 1,705 · L 1,703 · C 1,70313:30 · O 1,703 · H 1,705 · L 1,703 · C 1,70413:35 · O 1,704 · H 1,705 · L 1,703 · C 1,70413:40 · O 1,703 · H 1,703 · L 1,701 · C 1,70213:45 · O 1,702 · H 1,704 · L 1,702 · C 1,70313:50 · O 1,703 · H 1,705 · L 1,703 · C 1,70413:55 · O 1,704 · H 1,707 · L 1,704 · C 1,70414:00 · O 1,704 · H 1,704 · L 1,700 · C 1,70114:05 · O 1,700 · H 1,702 · L 1,699 · C 1,70114:10 · O 1,701 · H 1,701 · L 1,699 · C 1,70014:15 · O 1,702 · H 1,705 · L 1,699 · C 1,70014:20 · O 1,700 · H 1,701 · L 1,700 · C 1,70114:25 · O 1,701 · H 1,702 · L 1,700 · C 1,70114:30 · O 1,700 · H 1,701 · L 1,699 · C 1,70014:35 · O 1,700 · H 1,701 · L 1,700 · C 1,70114:40 · O 1,701 · H 1,703 · L 1,701 · C 1,70314:45 · O 1,703 · H 1,704 · L 1,702 · C 1,70314:50 · O 1,703 · H 1,703 · L 1,700 · C 1,70014:55 · O 1,700 · H 1,702 · L 1,699 · C 1,69915:00 · O 1,699 · H 1,699 · L 1,697 · C 1,69915:05 · O 1,699 · H 1,700 · L 1,698 · C 1,70015:10 · O 1,700 · H 1,704 · L 1,696 · C 1,69615:28 · O 1,697 · H 1,697 · L 1,697 · C 1,697
1,7211,7081,69609:1510:0011:0012:0013:0014:0015:0015:1509:15 · O 1,703 · H 1,721 · L 1,702 · C 1,71409:30 · O 1,713 · H 1,717 · L 1,707 · C 1,71209:45 · O 1,710 · H 1,712 · L 1,704 · C 1,70810:00 · O 1,707 · H 1,707 · L 1,702 · C 1,70310:15 · O 1,703 · H 1,703 · L 1,697 · C 1,69910:30 · O 1,700 · H 1,704 · L 1,699 · C 1,70410:45 · O 1,704 · H 1,706 · L 1,702 · C 1,70611:00 · O 1,706 · H 1,710 · L 1,705 · C 1,71011:15 · O 1,710 · H 1,716 · L 1,709 · C 1,71611:30 · O 1,716 · H 1,718 · L 1,711 · C 1,71111:45 · O 1,711 · H 1,715 · L 1,710 · C 1,71112:00 · O 1,711 · H 1,713 · L 1,710 · C 1,71212:15 · O 1,712 · H 1,713 · L 1,709 · C 1,71012:30 · O 1,710 · H 1,712 · L 1,707 · C 1,71112:45 · O 1,712 · H 1,713 · L 1,709 · C 1,71113:00 · O 1,711 · H 1,712 · L 1,707 · C 1,70713:15 · O 1,707 · H 1,708 · L 1,703 · C 1,70313:30 · O 1,703 · H 1,705 · L 1,701 · C 1,70213:45 · O 1,702 · H 1,707 · L 1,702 · C 1,70414:00 · O 1,704 · H 1,704 · L 1,699 · C 1,70014:15 · O 1,702 · H 1,705 · L 1,699 · C 1,70114:30 · O 1,700 · H 1,703 · L 1,699 · C 1,70314:45 · O 1,703 · H 1,704 · L 1,699 · C 1,69915:00 · O 1,699 · H 1,704 · L 1,696 · C 1,69615:15 · O 1,697 · H 1,697 · L 1,697 · C 1,697

73 five-minute candles · 25 fifteen-minute · hollow body closed above its open, filled body below · hover a candle for its open, high, low and close

The five-minute rows

73 candles, oldest first
TimeOpenHighLowCloseMoveVolume
09:15 ₹1,703.10 ₹1,720.90 ₹1,701.70 ₹1,710.80 — 30,622
09:20 ₹1,710.00 ₹1,714.50 ₹1,706.40 ₹1,713.10 +0.13% 14,260
09:25 ₹1,711.90 ₹1,716.00 ₹1,711.40 ₹1,713.60 +0.03% 7,531
09:30 ₹1,713.00 ₹1,714.50 ₹1,707.50 ₹1,707.70 -0.34% 5,815
09:35 ₹1,706.60 ₹1,716.50 ₹1,706.60 ₹1,713.60 +0.35% 10,160
09:40 ₹1,714.30 ₹1,714.80 ₹1,711.20 ₹1,712.20 -0.08% 3,041
09:45 ₹1,710.30 ₹1,711.50 ₹1,709.00 ₹1,710.00 -0.13% 1,919
09:50 ₹1,709.80 ₹1,711.30 ₹1,703.60 ₹1,705.00 -0.29% 6,111
09:55 ₹1,704.60 ₹1,708.60 ₹1,704.60 ₹1,708.10 +0.18% 4,528
10:00 ₹1,706.80 ₹1,707.20 ₹1,702.90 ₹1,704.40 -0.22% 2,692
10:05 ₹1,705.50 ₹1,706.10 ₹1,702.10 ₹1,702.10 -0.13% 3,475
10:10 ₹1,702.20 ₹1,707.00 ₹1,702.20 ₹1,703.00 +0.05% 4,429
10:15 ₹1,703.00 ₹1,703.00 ₹1,697.00 ₹1,699.40 -0.21% 9,603
10:20 ₹1,698.90 ₹1,702.50 ₹1,698.90 ₹1,699.90 +0.03% 4,434
10:25 ₹1,699.70 ₹1,701.30 ₹1,697.00 ₹1,699.20 -0.04% 5,131
10:30 ₹1,700.40 ₹1,701.90 ₹1,699.20 ₹1,700.00 +0.05% 3,918
10:35 ₹1,700.00 ₹1,701.30 ₹1,700.00 ₹1,700.20 +0.01% 2,096
10:41 ₹1,700.20 ₹1,703.90 ₹1,700.20 ₹1,703.90 +0.22% 4,742
10:45 ₹1,703.70 ₹1,704.90 ₹1,702.00 ₹1,702.30 -0.09% 1,552
10:50 ₹1,703.50 ₹1,704.00 ₹1,702.60 ₹1,703.60 +0.08% 945
10:55 ₹1,704.00 ₹1,706.40 ₹1,704.00 ₹1,705.90 +0.14% 1,936
11:00 ₹1,706.00 ₹1,706.40 ₹1,705.20 ₹1,706.40 +0.03% 1,808
11:05 ₹1,706.10 ₹1,709.40 ₹1,705.70 ₹1,709.10 +0.16% 2,586
11:10 ₹1,708.80 ₹1,710.20 ₹1,708.40 ₹1,709.90 +0.05% 1,664
11:15 ₹1,709.90 ₹1,711.50 ₹1,709.10 ₹1,711.50 +0.09% 2,096
11:20 ₹1,712.30 ₹1,714.00 ₹1,710.60 ₹1,711.70 +0.01% 3,183
11:25 ₹1,711.70 ₹1,716.00 ₹1,711.50 ₹1,715.70 +0.23% 4,893
11:30 ₹1,716.40 ₹1,717.80 ₹1,714.20 ₹1,717.40 +0.10% 7,184
11:35 ₹1,717.40 ₹1,718.00 ₹1,711.40 ₹1,711.70 -0.33% 3,898
11:40 ₹1,711.00 ₹1,712.40 ₹1,710.50 ₹1,710.70 -0.06% 1,118
11:45 ₹1,710.70 ₹1,712.10 ₹1,709.60 ₹1,711.00 +0.02% 1,458
11:50 ₹1,711.00 ₹1,713.90 ₹1,711.00 ₹1,712.60 +0.09% 3,097
11:55 ₹1,712.40 ₹1,715.00 ₹1,710.70 ₹1,710.70 -0.11% 4,516
12:00 ₹1,711.00 ₹1,711.80 ₹1,709.80 ₹1,710.10 -0.04% 2,416
12:05 ₹1,710.00 ₹1,712.00 ₹1,709.90 ₹1,710.70 +0.04% 1,865
12:10 ₹1,710.70 ₹1,713.00 ₹1,710.70 ₹1,712.00 +0.08% 1,828
12:15 ₹1,712.30 ₹1,713.20 ₹1,710.00 ₹1,710.10 -0.11% 1,010
12:20 ₹1,710.10 ₹1,711.40 ₹1,708.90 ₹1,709.20 -0.05% 2,194
12:25 ₹1,709.70 ₹1,710.70 ₹1,709.30 ₹1,710.20 +0.06% 1,616
12:30 ₹1,710.20 ₹1,711.60 ₹1,710.20 ₹1,710.60 +0.02% 531
12:35 ₹1,710.70 ₹1,710.80 ₹1,707.20 ₹1,707.40 -0.19% 3,550
12:40 ₹1,707.60 ₹1,711.80 ₹1,707.40 ₹1,710.90 +0.20% 731
12:45 ₹1,711.50 ₹1,712.70 ₹1,709.10 ₹1,709.40 -0.09% 2,637
12:50 ₹1,709.70 ₹1,710.90 ₹1,709.50 ₹1,709.50 +0.01% 558
12:55 ₹1,709.70 ₹1,712.20 ₹1,709.50 ₹1,711.00 +0.09% 602
13:00 ₹1,710.80 ₹1,711.80 ₹1,708.20 ₹1,708.80 -0.13% 1,539
13:05 ₹1,708.60 ₹1,709.80 ₹1,707.60 ₹1,708.30 -0.03% 2,413
13:10 ₹1,708.20 ₹1,708.30 ₹1,707.00 ₹1,707.10 -0.07% 903
13:15 ₹1,707.10 ₹1,707.90 ₹1,705.00 ₹1,706.00 -0.06% 4,006
13:20 ₹1,705.70 ₹1,705.70 ₹1,704.10 ₹1,704.10 -0.11% 1,804
13:25 ₹1,704.10 ₹1,704.50 ₹1,702.60 ₹1,703.10 -0.06% 3,495
13:30 ₹1,703.10 ₹1,704.50 ₹1,703.10 ₹1,703.60 +0.03% 1,195
13:35 ₹1,703.60 ₹1,705.00 ₹1,703.00 ₹1,703.60 +0.00% 1,998
13:40 ₹1,703.00 ₹1,703.20 ₹1,701.30 ₹1,701.90 -0.10% 1,755
13:45 ₹1,701.90 ₹1,703.90 ₹1,701.80 ₹1,703.20 +0.08% 411
13:50 ₹1,702.90 ₹1,705.00 ₹1,702.80 ₹1,704.40 +0.07% 4,155
13:55 ₹1,704.40 ₹1,706.90 ₹1,704.00 ₹1,704.30 -0.01% 34,284
14:00 ₹1,704.30 ₹1,704.30 ₹1,700.00 ₹1,700.60 -0.22% 2,660
14:05 ₹1,700.00 ₹1,702.00 ₹1,699.40 ₹1,700.50 -0.01% 8,827
14:10 ₹1,700.50 ₹1,701.40 ₹1,699.30 ₹1,700.40 -0.01% 1,657
14:15 ₹1,702.00 ₹1,704.60 ₹1,699.40 ₹1,699.50 -0.05% 39,889
14:20 ₹1,699.50 ₹1,700.80 ₹1,699.50 ₹1,700.80 +0.08% 6,708
14:25 ₹1,700.80 ₹1,702.00 ₹1,700.10 ₹1,700.60 -0.01% 6,419
14:30 ₹1,700.30 ₹1,701.10 ₹1,698.70 ₹1,699.70 -0.05% 5,928
14:35 ₹1,699.70 ₹1,700.90 ₹1,699.60 ₹1,700.90 +0.07% 3,325
14:40 ₹1,700.50 ₹1,703.00 ₹1,700.50 ₹1,702.90 +0.12% 4,127
14:45 ₹1,703.10 ₹1,703.90 ₹1,702.30 ₹1,703.30 +0.02% 5,047
14:50 ₹1,703.30 ₹1,703.30 ₹1,700.00 ₹1,700.20 -0.18% 5,088
14:55 ₹1,700.10 ₹1,702.40 ₹1,698.70 ₹1,699.00 -0.07% 24,277
15:00 ₹1,699.00 ₹1,699.40 ₹1,696.50 ₹1,698.50 -0.03% 21,602
15:05 ₹1,698.60 ₹1,700.30 ₹1,697.80 ₹1,700.30 +0.11% 24,083
15:10 ₹1,700.30 ₹1,703.60 ₹1,696.00 ₹1,696.00 -0.25% 47,037
15:28 ₹1,696.90 ₹1,696.90 ₹1,696.90 ₹1,696.90 +0.05% 395,922