G. G. Dandekar Properties share price history

BSE: 505250Industrial ManufacturingSmall Cap

G. G. Dandekar Properties Limited · Face value ₹1 · Listed Jul 1967

₹72.00₹2.00 (2.70%)

Share price at the BSE close on 26 Oct 2026. Previous close ₹74.00.

26 Oct: open ₹72.00, high ₹72.00, low ₹72.00

52-week range of traded prices to 26 Oct 2026

₹46.50Low, 30 Mar 2026₹88.00High, 27 Jul 2026

Market cap: ₹34 Cr3,811th largest listed
P/E: Lossover the last 12 months
P/B: 0.67
Dividend yield: Nonein the last 12 months
ROE: −4.9%
ROE without one-offs: 0.3%
ROCE: −2.6%
Debt to equity: 0.07
Volume, BSE: 200

G. G. Dandekar Properties share price by year, month and day

Closes to 26 Oct 2026; the last month as traded on BSE

G. G. Dandekar Properties' share price is on record from 2 Jan 2007, when it closed at ₹89.75, to 26 Oct 2026. Its highest close was ₹175.65 on 7 Jan 2008 and its lowest ₹23.80 on 21 Apr 2020.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	72.00	−6.3%	84.36	48.01	78.30	88.00	46.50	2,41,163
2025	76.88	−31.4%	117.85	76.42	113.30	119.80	75.61	2,82,767
2024	112.00	−24.3%	156.00	91.55	145.00	162.80	87.40	5,83,228
2023	147.95	+116.1%	149.45	47.00	67.80	156.90	45.00	12,86,312
2022	68.45	−6.4%	83.40	58.15	73.10	83.95	56.30	4,01,724
2021	73.15	+62.4%	79.35	43.80	47.25	82.00	42.85	3,02,545
2020	45.05	+8.6%	55.75	23.80	40.20	55.85	23.80	96,892
2019	41.50	−31.9%	68.45	36.50	63.80	69.95	35.25	99,164
2018	60.90	−33.9%	95.90	58.90	92.10	97.95	58.50	2,32,572
2017	92.10	+73.4%	92.95	52.50	56.95	96.00	50.00	4,85,673
2016	53.10	−11.4%	62.00	49.50	59.15	63.90	48.00	1,68,244
2015	59.90	+13.3%	75.05	48.70	52.70	78.15	47.50	6,07,466
2014	52.85	−2.1%	76.40	44.00	54.00	83.50	43.70	8,00,066
2013	54.00	−8.2%	75.50	34.00	59.00	78.75	33.40	3,41,053
2012	58.80	−13.5%	79.25	58.05	67.40	86.70	57.55	2,79,674
2011	68.00	−13.7%	83.35	61.55	80.00	92.65	61.00	5,04,546
2010	78.80	−6.1%	106.25	66.65	84.00	113.80	57.50	41,39,509
2009	83.95	+67.7%	89.10	42.80	54.90	94.90	42.10	8,38,395
2008	50.05	−64.9%	175.65	40.75	142.00	184.40	39.50	5,30,099
2007	142.70	–	145.45	72.00	91.30	157.00	64.25	19,68,635

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	72.00	−14.5%	85.88	85.88	72.00	7,531
Sep 2026	84.20	+21.3%	69.50	85.50	68.70	19,722
Aug 2026	69.40	+0.2%	68.00	76.00	65.00	20,089
Jul 2026	69.25	+6.5%	65.00	88.00	64.51	50,406
Jun 2026	65.00	+4.9%	61.50	69.99	58.50	20,621
May 2026	61.99	−6.4%	63.00	70.00	57.10	25,852
Apr 2026	66.25	+38.0%	52.00	66.25	47.00	8,071
Mar 2026	48.01	−25.4%	65.90	69.99	46.50	59,922
Feb 2026	64.35	−9.3%	67.85	72.00	64.30	11,497
Jan 2026	70.96	−7.7%	78.30	78.30	63.20	17,452
Dec 2025	76.88	−4.0%	80.10	84.70	75.62	8,364
Nov 2025	80.09	+0.4%	79.75	87.40	75.61	8,339
Oct 2025	79.79	−5.0%	83.87	84.00	77.40	22,049
Sep 2025	84.00	+2.3%	83.75	91.80	78.00	29,758
Aug 2025	82.08	−4.6%	86.99	95.00	81.00	23,990
Jul 2025	86.00	+3.6%	83.03	99.00	80.93	22,792
Jun 2025	83.03	−2.6%	84.50	89.87	78.00	23,013
May 2025	85.26	+1.9%	87.99	95.00	76.63	14,043
Apr 2025	83.70	−8.6%	94.70	96.00	81.70	31,592
Mar 2025	91.57	−6.2%	100.00	109.00	76.00	71,591
Feb 2025	97.65	−5.0%	111.70	116.50	93.25	15,075
Jan 2025	102.80	−8.2%	113.30	119.80	98.40	12,161
Dec 2024	112.00	−5.6%	120.00	133.45	110.30	8,234
Nov 2024	118.65	−7.3%	130.00	136.00	108.45	12,224
Oct 2024	127.95	−4.1%	132.30	136.90	112.05	17,186
Sep 2024	133.45	+1.1%	134.40	154.95	124.95	81,810
Aug 2024	132.00	+9.8%	127.50	150.95	118.55	82,689
Jul 2024	120.24	+20.3%	102.50	139.80	100.00	1,11,290
Jun 2024	99.95	−4.9%	115.00	115.00	87.40	54,390
May 2024	105.05	−9.0%	114.95	124.00	105.00	29,103
Apr 2024	115.45	+14.2%	99.10	117.90	98.00	16,496
Mar 2024	101.10	−16.3%	117.70	120.65	88.85	57,033
Feb 2024	120.80	−16.7%	152.30	157.40	116.00	51,317
Jan 2024	145.05	−2.0%	145.00	162.80	135.10	61,456
Dec 2023	147.95	+27.9%	117.95	156.90	111.10	2,24,092
Nov 2023	115.65	+49.7%	77.25	117.00	73.01	2,29,503
Oct 2023	77.25	+13.0%	68.40	88.60	64.01	3,09,406
Sep 2023	68.39	−5.5%	71.20	75.70	62.65	86,496
Aug 2023	72.35	+20.6%	59.89	84.90	56.71	2,13,388
Jul 2023	59.97	+3.1%	62.00	65.05	51.00	78,949
Jun 2023	58.14	+5.6%	57.99	63.90	53.40	43,778
May 2023	55.06	−1.5%	55.50	57.95	52.10	17,746
Apr 2023	55.90	+18.4%	48.60	57.75	48.05	11,878
Mar 2023	47.22	−22.8%	61.20	62.50	45.00	44,308
Feb 2023	61.20	−3.4%	64.00	66.00	58.70	9,372
Jan 2023	63.35	−7.5%	67.80	73.00	60.30	17,396
Dec 2022	68.45	−0.7%	68.95	69.80	61.30	21,389
Nov 2022	68.90	−8.1%	81.70	81.70	66.60	38,386
Oct 2022	75.00	+5.6%	73.80	79.40	62.40	58,177
Sep 2022	71.00	+0.9%	70.90	73.95	65.00	37,186
Aug 2022	70.35	+15.5%	60.95	71.40	57.50	47,257
Jul 2022	60.90	+1.0%	61.30	63.00	58.60	6,846
Jun 2022	60.30	−7.2%	61.50	71.00	56.30	15,999
May 2022	65.00	−3.0%	67.50	67.60	59.00	19,087
Apr 2022	67.00	+8.0%	63.00	74.00	62.95	15,874
Mar 2022	62.05	−10.0%	73.95	75.00	60.00	37,859
Feb 2022	68.95	−1.7%	68.05	79.00	64.05	26,823
Jan 2022	70.15	−4.1%	73.10	83.95	69.00	76,841
Dec 2021	73.15	+7.7%	66.05	75.40	66.00	10,296
Nov 2021	67.90	−9.5%	74.55	76.60	65.75	28,227
Oct 2021	75.00	+44.5%	52.00	82.00	52.00	1,06,447
Sep 2021	51.90	+2.0%	47.55	55.00	47.55	10,366
Aug 2021	50.90	−8.5%	54.90	56.75	45.05	9,897
Jul 2021	55.65	+5.1%	52.60	58.40	50.15	23,806
Jun 2021	52.95	+10.0%	50.80	59.50	47.60	28,336
May 2021	48.15	−8.7%	49.00	59.50	47.05	29,624
Apr 2021	52.75	+8.7%	50.95	62.50	49.00	16,140
Mar 2021	48.55	+2.3%	47.05	53.95	44.50	9,595
Feb 2021	47.45	+3.3%	47.90	49.60	42.85	17,775
Jan 2021	45.95	+2.0%	47.25	53.55	43.80	12,036
Dec 2020	45.05	−9.1%	51.50	52.90	43.05	9,544
Nov 2020	49.55	+12.4%	46.25	51.00	40.00	17,216
Oct 2020	44.10	−3.0%	43.50	46.30	39.90	18,764
Sep 2020	45.45	+4.5%	42.55	45.45	39.20	7,035
Aug 2020	43.50	−7.3%	44.65	47.80	41.60	9,196
Jul 2020	46.95	−0.6%	49.55	55.85	41.20	7,333
Jun 2020	47.25	+55.2%	30.00	47.25	30.00	7,062
May 2020	30.45	+21.6%	25.05	30.45	25.05	8,157
Apr 2020	25.05	−12.1%	29.90	29.90	23.80	4,330
Mar 2020	28.50	−40.0%	45.15	45.15	28.50	3,119
Feb 2020	47.50	−1.0%	45.60	53.30	43.35	959
Jan 2020	48.00	+15.7%	40.20	48.05	38.15	4,177
Dec 2019	41.50	+5.6%	37.80	44.10	35.25	7,300
Nov 2019	39.30	−8.6%	44.95	45.00	39.10	7,072
Oct 2019	43.00	−16.9%	49.90	49.90	39.05	10,845
Sep 2019	51.75	+3.5%	46.25	56.80	45.65	2,179
Aug 2019	50.00	−7.5%	53.50	57.95	48.50	3,287
Jul 2019	54.05	+9.3%	50.90	57.20	45.35	11,196
Jun 2019	49.45	−12.0%	54.00	56.00	48.30	6,055
May 2019	56.20	+1.5%	54.55	63.00	52.10	3,257
Apr 2019	55.35	−8.3%	54.70	62.70	54.65	16,861
Mar 2019	60.35	−3.7%	62.00	67.65	54.10	21,530
Feb 2019	62.70	−3.8%	68.00	68.00	56.05	956
Jan 2019	65.20	+7.1%	63.80	69.95	59.45	8,626
Dec 2018	60.90	−6.2%	67.00	70.00	58.50	9,192
Nov 2018	64.90	−4.6%	65.25	74.70	62.00	1,957
Oct 2018	68.05	−4.2%	67.00	73.75	64.00	3,706
Sep 2018	71.00	−4.8%	74.75	74.90	60.30	10,274
Aug 2018	74.60	+1.3%	72.25	80.00	67.00	17,825
Jul 2018	73.65	−6.2%	79.00	90.00	71.55	29,090
Jun 2018	78.50	−5.5%	82.00	85.00	74.95	27,738
May 2018	83.10	+4.6%	77.50	90.00	70.65	19,888
Apr 2018	79.45	+10.3%	70.00	88.60	70.00	4,106
Mar 2018	72.05	+1.5%	69.20	76.20	69.20	21,361
Feb 2018	71.00	−13.4%	82.00	90.20	64.40	47,306
Jan 2018	82.00	−11.0%	92.10	97.95	77.75	40,129
Dec 2017	92.10	+4.7%	87.90	94.70	80.10	48,055
Nov 2017	88.00	+36.6%	64.60	96.00	59.00	1,81,034
Oct 2017	64.40	+5.1%	63.00	69.00	58.25	37,268
Sep 2017	61.25	+2.1%	60.00	68.00	58.30	31,471
Aug 2017	60.00	+0.7%	58.60	62.00	55.05	34,311
Jul 2017	59.60	+7.2%	57.90	62.55	54.00	43,373
Jun 2017	55.60	+4.4%	54.05	60.00	50.00	14,907
May 2017	53.25	−4.9%	55.90	60.05	53.00	16,260
Apr 2017	56.00	+0.4%	54.25	62.00	54.05	24,794
Mar 2017	55.80	−2.0%	56.60	59.15	52.50	34,084
Feb 2017	56.95	+2.4%	54.30	59.20	52.50	10,720
Jan 2017	55.60	+4.7%	56.95	58.00	52.00	9,396
Dec 2016	53.10	−1.1%	54.30	57.50	51.00	6,199
Nov 2016	53.70	−4.9%	55.70	61.00	50.10	8,230
Oct 2016	56.45	−5.9%	55.00	60.00	53.00	15,838
Sep 2016	60.00	+12.9%	54.90	61.80	51.00	29,736
Aug 2016	53.15	−5.0%	54.30	62.00	48.00	12,636
Jul 2016	55.95	+5.6%	53.00	61.00	51.60	17,465
Jun 2016	53.00	−0.2%	55.60	57.15	48.10	17,130
May 2016	53.10	−6.0%	54.00	60.50	52.35	16,217
Apr 2016	56.50	+7.8%	53.90	58.90	52.00	7,827
Mar 2016	52.40	+0.8%	52.00	58.70	49.50	7,097
Feb 2016	52.00	−12.2%	60.10	63.60	49.00	12,826
Jan 2016	59.20	−1.2%	59.15	63.90	50.50	17,043
Dec 2015	59.90	+7.0%	56.60	62.00	55.00	25,470
Nov 2015	56.00	−3.4%	56.50	61.80	52.60	6,527
Oct 2015	57.95	+8.3%	51.50	60.00	51.25	14,625
Sep 2015	53.50	−6.9%	55.10	59.90	49.30	14,281
Aug 2015	57.45	−4.2%	58.00	65.00	48.60	22,903
Jul 2015	59.95	+3.6%	60.85	63.50	55.55	27,628
Jun 2015	57.85	−5.2%	61.10	62.90	54.00	18,251
May 2015	61.00	+1.7%	60.00	74.00	56.35	1,27,986
Apr 2015	60.00	−16.8%	75.70	75.70	56.10	26,047
Mar 2015	72.10	+37.6%	50.95	78.15	50.95	2,26,936
Feb 2015	52.40	+2.6%	53.50	57.50	49.45	57,213
Jan 2015	51.05	−3.4%	52.70	56.00	47.50	39,599
Dec 2014	52.85	−7.4%	57.00	59.00	51.10	23,289
Nov 2014	57.10	−3.2%	61.00	63.00	56.00	27,894
Oct 2014	59.00	0.0%	60.30	64.00	54.00	23,618
Sep 2014	59.00	+1.9%	54.15	72.00	54.15	56,420
Aug 2014	57.90	−9.5%	61.55	64.00	56.00	24,761
Jul 2014	63.95	+6.6%	59.20	83.50	56.00	2,65,762
Jun 2014	60.00	−0.8%	58.10	64.80	56.10	59,492
May 2014	60.50	+12.0%	55.00	67.80	50.20	2,66,008
Apr 2014	54.00	+5.9%	49.00	55.50	49.00	9,734
Mar 2014	51.00	+3.3%	49.00	53.00	44.50	25,378
Feb 2014	49.35	−1.0%	52.20	52.20	43.70	5,346
Jan 2014	49.85	−7.7%	54.00	57.00	45.15	12,364
Dec 2013	54.00	−15.6%	58.05	65.00	49.00	11,579
Nov 2013	64.00	+4.8%	64.10	66.80	56.00	4,369
Oct 2013	61.05	−12.8%	72.00	78.75	60.85	1,63,125
Sep 2013	70.05	+10.5%	66.20	73.50	60.00	61,784
Aug 2013	63.40	+58.5%	38.05	63.40	36.80	19,479
Jul 2013	40.00	+2.6%	35.75	44.00	34.30	8,581
Jun 2013	39.00	+5.1%	40.00	46.50	33.40	2,043
May 2013	37.10	−13.7%	42.00	46.30	36.00	9,623
Apr 2013	43.00	−3.3%	46.50	46.85	36.85	5,597
Mar 2013	44.45	−12.7%	50.00	51.00	37.00	18,669
Feb 2013	50.90	−10.3%	55.05	57.85	43.00	15,711
Jan 2013	56.75	−3.5%	59.00	61.70	53.00	20,493
Dec 2012	58.80	−0.3%	59.00	63.15	57.55	25,981
Nov 2012	58.95	−6.5%	66.00	66.00	58.00	27,922
Oct 2012	63.05	+0.4%	63.75	73.10	61.00	61,782
Sep 2012	62.80	+0.6%	62.40	68.50	60.95	14,821
Aug 2012	62.40	−4.2%	66.00	68.50	60.15	15,223
Jul 2012	65.15	+1.0%	64.00	68.50	61.70	9,099
Jun 2012	64.50	−2.3%	65.35	66.95	62.00	11,021
May 2012	66.00	−8.1%	71.95	75.95	63.55	12,618
Apr 2012	71.85	−8.8%	79.95	86.70	69.20	21,079
Mar 2012	78.75	+13.0%	68.10	80.00	67.00	28,988
Feb 2012	69.70	−0.3%	68.60	72.80	67.00	28,719
Jan 2012	69.90	+2.8%	67.40	74.00	63.50	22,421
Dec 2011	68.00	+8.1%	65.00	72.80	62.05	18,117
Nov 2011	62.90	−6.7%	67.40	68.50	61.00	68,330
Oct 2011	67.40	+2.4%	66.80	69.85	63.00	12,728
Sep 2011	65.85	−1.7%	65.00	73.50	64.10	27,481
Aug 2011	67.00	−3.0%	70.50	75.00	64.00	47,653
Jul 2011	69.10	−4.6%	72.90	81.20	68.05	51,938
Jun 2011	72.40	−5.9%	77.00	80.50	70.25	13,757
May 2011	76.95	−0.5%	76.35	78.95	72.25	14,365
Apr 2011	77.30	+6.3%	72.30	80.00	70.30	27,127
Mar 2011	72.75	+3.9%	70.10	75.00	70.00	60,567
Feb 2011	70.00	−12.5%	80.00	82.65	67.80	67,712
Jan 2011	80.00	+1.5%	80.00	92.65	74.10	94,771
Dec 2010	78.80	+1.6%	78.00	81.90	71.55	1,57,419
Nov 2010	77.55	+16.4%	68.00	81.45	67.25	1,71,147
Oct 2010	66.65	−3.8%	71.45	72.15	66.00	91,092
Sep 2010	69.30	−4.7%	74.75	81.60	57.50	1,85,488
Aug 2010	72.70	−12.4%	85.00	85.00	72.50	2,00,658
Jul 2010	83.00	−8.0%	89.50	93.45	81.90	3,80,538
Jun 2010	90.20	+6.1%	84.20	105.50	84.10	10,14,198
May 2010	85.05	−9.7%	95.95	103.00	84.10	2,41,842
Apr 2010	94.20	+8.7%	86.50	104.90	86.50	4,46,131
Mar 2010	86.65	−4.0%	91.00	94.00	84.55	1,05,900
Feb 2010	90.30	+1.2%	90.00	113.80	83.00	6,82,604
Jan 2010	89.25	+6.3%	84.00	113.75	83.40	4,62,492
Dec 2009	83.95	+9.0%	77.50	94.90	77.15	2,56,126
Nov 2009	77.00	+4.3%	74.25	92.00	70.00	1,70,543
Oct 2009	73.85	−12.4%	85.05	86.50	72.60	31,504
Sep 2009	84.35	+19.0%	71.00	90.80	71.00	1,57,198
Aug 2009	70.90	−6.3%	72.50	74.60	67.50	17,521
Jul 2009	75.65	+9.2%	68.60	79.45	67.00	28,662
Jun 2009	69.25	−17.5%	85.00	89.10	67.00	41,028
May 2009	83.90	+42.2%	58.00	93.50	47.25	62,367
Apr 2009	59.00	+20.9%	47.50	63.50	47.10	27,049
Mar 2009	48.80	+6.1%	46.00	50.85	42.10	22,692
Feb 2009	46.00	−2.4%	49.75	53.20	42.10	8,317
Jan 2009	47.15	−5.8%	54.90	54.90	46.00	15,388
Dec 2008	50.05	+7.6%	45.00	58.00	44.00	18,726
Nov 2008	46.50	+2.9%	43.00	52.95	42.00	6,759
Oct 2008	45.20	−29.4%	62.30	65.75	39.50	40,034
Sep 2008	64.05	−14.3%	73.20	77.50	59.15	17,086
Aug 2008	74.70	+3.5%	71.00	76.00	70.00	16,281
Jul 2008	72.20	+11.3%	65.00	89.00	63.00	44,784
Jun 2008	64.85	−20.2%	80.50	83.65	63.05	30,668
May 2008	81.30	−14.7%	95.00	97.50	80.00	27,093
Apr 2008	95.30	+9.2%	85.25	108.00	84.55	24,307
Mar 2008	87.30	−11.6%	102.00	102.00	73.00	42,044
Feb 2008	98.75	−14.2%	115.00	123.30	90.00	42,932
Jan 2008	115.15	−19.3%	142.00	184.40	102.00	2,19,385
Dec 2007	142.70	+27.2%	116.90	146.40	106.10	3,12,638
Nov 2007	112.15	−16.7%	140.00	150.00	102.55	2,65,121
Oct 2007	134.70	+72.0%	81.90	157.00	75.00	4,37,094
Sep 2007	78.30	−7.1%	85.00	85.00	78.00	72,100
Aug 2007	84.25	+0.7%	80.35	87.25	71.25	52,535
Jul 2007	83.65	−13.2%	100.00	102.00	80.10	1,28,938
Jun 2007	96.35	+10.1%	85.65	106.00	81.60	2,51,169
May 2007	87.50	−0.7%	89.25	98.00	69.95	1,24,611
Apr 2007	88.15	+8.0%	82.50	99.00	78.00	73,979
Mar 2007	81.65	+2.7%	81.95	95.90	70.05	1,00,238
Feb 2007	79.50	+0.7%	77.00	89.90	64.25	57,420
Jan 2007	78.95	–	91.30	95.95	77.00	92,792

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume
26 Oct 2026	72.00	72.00	72.00	72.00	72.00	200
23 Oct 2026	74.10	74.10	74.00	74.00	74.06	176
22 Oct 2026	76.00	76.00	75.00	75.00	75.87	378
21 Oct 2026	77.60	77.60	74.50	74.65	74.89	1,266
19 Oct 2026	75.10	77.70	75.00	77.60	75.49	275
16 Oct 2026	74.00	74.01	74.00	74.01	74.00	311
15 Oct 2026	77.70	77.70	74.00	77.00	75.39	632
14 Oct 2026	74.01	75.00	74.00	74.00	74.30	195
13 Oct 2026	77.55	78.00	76.50	76.50	77.22	184
12 Oct 2026	78.50	78.50	77.50	77.54	77.69	555
9 Oct 2026	78.85	81.68	77.00	81.50	77.54	754
8 Oct 2026	79.01	79.01	79.01	79.01	79.01	1,100
7 Oct 2026	82.90	83.00	82.90	83.00	82.99	141
6 Oct 2026	77.00	82.40	77.00	80.26	79.99	215
5 Oct 2026	82.00	82.00	77.00	81.00	79.91	878
1 Oct 2026	85.88	85.88	76.31	84.36	80.61	271
30 Sep 2026	75.05	85.50	72.85	84.20	81.55	3,506
29 Sep 2026	71.00	80.00	71.00	79.80	79.39	3,784
28 Sep 2026	71.45	71.50	71.45	71.45	71.45	335
25 Sep 2026	68.70	70.10	68.70	70.05	70.08	701
23 Sep 2026	75.10	75.10	70.10	70.10	71.35	4,000
22 Sep 2026	69.50	69.50	69.50	69.50	69.50	25

Prices in ₹ per share as traded, not adjusted.