Godrej Consumer Products Limited (BOM:532424)
India · Delayed Price · Currency is INR 1,118.30
+4.75 (0.43%)
At close: Oct 31, 2025
Godrej Consumer Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1,116.05 | 1,124.05 | 1,107.55 | 1,118.30 | 1,118.30 | 0.43% | 27,824 |
| Oct 30, 2025 | 1,114.85 | 1,118.05 | 1,098.00 | 1,113.55 | 1,113.55 | 0.65% | 6,580 |
| Oct 29, 2025 | 1,123.85 | 1,124.45 | 1,105.00 | 1,106.40 | 1,106.40 | -0.80% | 43,143 |
| Oct 28, 2025 | 1,133.55 | 1,133.55 | 1,111.00 | 1,115.35 | 1,115.35 | -0.88% | 36,992 |
| Oct 27, 2025 | 1,123.65 | 1,134.95 | 1,122.05 | 1,125.20 | 1,125.20 | -0.49% | 17,343 |
| Oct 24, 2025 | 1,139.00 | 1,139.00 | 1,114.00 | 1,130.70 | 1,130.70 | -0.32% | 50,464 |
| Oct 23, 2025 | 1,136.30 | 1,139.90 | 1,121.00 | 1,134.35 | 1,134.35 | 0.11% | 18,920 |
| Oct 21, 2025 | 1,137.05 | 1,144.70 | 1,128.30 | 1,133.15 | 1,133.15 | -0.32% | 7,215 |
| Oct 20, 2025 | 1,133.65 | 1,141.55 | 1,126.45 | 1,136.80 | 1,136.80 | 0.39% | 15,969 |
| Oct 17, 2025 | 1,128.35 | 1,146.85 | 1,121.25 | 1,132.40 | 1,132.40 | 1.08% | 39,872 |
| Oct 16, 2025 | 1,111.15 | 1,122.50 | 1,104.00 | 1,120.25 | 1,120.25 | 0.85% | 88,630 |
| Oct 15, 2025 | 1,102.75 | 1,117.50 | 1,101.00 | 1,110.85 | 1,110.85 | 0.78% | 17,583 |
| Oct 14, 2025 | 1,113.05 | 1,113.80 | 1,098.00 | 1,102.20 | 1,102.20 | -0.80% | 49,889 |
| Oct 13, 2025 | 1,129.85 | 1,133.85 | 1,106.20 | 1,111.05 | 1,111.05 | -1.66% | 127,811 |
| Oct 10, 2025 | 1,125.35 | 1,130.80 | 1,121.00 | 1,129.85 | 1,129.85 | -0.04% | 131,046 |
| Oct 9, 2025 | 1,126.75 | 1,137.75 | 1,125.00 | 1,130.25 | 1,130.25 | 0.04% | 370,761 |
| Oct 8, 2025 | 1,132.10 | 1,145.45 | 1,121.45 | 1,129.85 | 1,129.85 | -1.96% | 42,686 |
| Oct 7, 2025 | 1,142.50 | 1,156.30 | 1,139.65 | 1,152.45 | 1,152.45 | 0.40% | 126,202 |
| Oct 6, 2025 | 1,151.25 | 1,151.25 | 1,135.30 | 1,147.85 | 1,147.85 | -0.11% | 20,057 |
| Oct 3, 2025 | 1,161.35 | 1,161.35 | 1,136.00 | 1,149.15 | 1,149.15 | 0.06% | 21,651 |
| Oct 1, 2025 | 1,164.80 | 1,169.70 | 1,144.45 | 1,148.45 | 1,148.45 | -1.56% | 103,608 |
| Sep 30, 2025 | 1,177.80 | 1,184.50 | 1,162.70 | 1,166.65 | 1,166.65 | -0.95% | 11,053 |
| Sep 29, 2025 | 1,166.30 | 1,188.30 | 1,152.00 | 1,177.80 | 1,177.80 | 1.30% | 80,117 |
| Sep 26, 2025 | 1,187.80 | 1,188.10 | 1,158.00 | 1,162.70 | 1,162.70 | -2.27% | 12,636 |
| Sep 25, 2025 | 1,187.80 | 1,197.95 | 1,174.10 | 1,189.70 | 1,189.70 | 0.33% | 15,116 |
| Sep 24, 2025 | 1,194.00 | 1,203.00 | 1,178.00 | 1,185.80 | 1,185.80 | -0.48% | 16,164 |
| Sep 23, 2025 | 1,224.05 | 1,233.70 | 1,189.20 | 1,191.50 | 1,191.50 | -3.31% | 24,096 |
| Sep 22, 2025 | 1,222.90 | 1,248.00 | 1,222.90 | 1,232.35 | 1,232.35 | -0.78% | 44,927 |
| Sep 19, 2025 | 1,237.60 | 1,245.05 | 1,228.00 | 1,242.00 | 1,242.00 | 0.23% | 130,800 |
| Sep 18, 2025 | 1,243.00 | 1,243.05 | 1,229.55 | 1,239.10 | 1,239.10 | -0.31% | 9,877 |
| Sep 17, 2025 | 1,233.35 | 1,248.00 | 1,223.90 | 1,243.00 | 1,243.00 | 1.02% | 19,600 |
| Sep 16, 2025 | 1,257.05 | 1,261.90 | 1,227.00 | 1,230.50 | 1,230.50 | -2.13% | 123,263 |
| Sep 15, 2025 | 1,250.00 | 1,259.45 | 1,245.00 | 1,257.30 | 1,257.30 | 0.69% | 4,964 |
| Sep 12, 2025 | 1,260.15 | 1,265.40 | 1,237.00 | 1,248.70 | 1,248.70 | -1.61% | 35,525 |
| Sep 11, 2025 | 1,251.40 | 1,270.00 | 1,251.00 | 1,269.15 | 1,269.15 | 1.05% | 25,034 |
| Sep 10, 2025 | 1,244.75 | 1,257.85 | 1,234.85 | 1,256.00 | 1,256.00 | 0.74% | 11,136 |
| Sep 9, 2025 | 1,230.50 | 1,249.00 | 1,225.00 | 1,246.75 | 1,246.75 | 1.34% | 14,558 |
| Sep 8, 2025 | 1,232.15 | 1,243.95 | 1,224.30 | 1,230.25 | 1,230.25 | -0.11% | 37,207 |
| Sep 5, 2025 | 1,259.75 | 1,259.75 | 1,220.20 | 1,231.55 | 1,231.55 | -1.15% | 42,882 |
| Sep 4, 2025 | 1,308.40 | 1,308.40 | 1,242.40 | 1,245.85 | 1,245.85 | -2.24% | 63,371 |
| Sep 3, 2025 | 1,280.15 | 1,291.35 | 1,269.95 | 1,274.40 | 1,274.40 | -0.81% | 17,591 |
| Sep 2, 2025 | 1,248.05 | 1,287.00 | 1,247.80 | 1,284.75 | 1,284.75 | 2.17% | 73,134 |
| Sep 1, 2025 | 1,245.00 | 1,264.50 | 1,232.95 | 1,257.45 | 1,257.45 | 1.34% | 8,053 |
| Aug 29, 2025 | 1,250.05 | 1,280.00 | 1,230.10 | 1,240.85 | 1,240.85 | -0.74% | 32,720 |
| Aug 28, 2025 | 1,261.75 | 1,281.00 | 1,248.00 | 1,250.05 | 1,250.05 | -0.70% | 25,590 |
| Aug 26, 2025 | 1,263.85 | 1,268.25 | 1,249.65 | 1,258.90 | 1,258.90 | -0.40% | 15,549 |
| Aug 25, 2025 | 1,259.00 | 1,268.10 | 1,251.90 | 1,263.90 | 1,263.90 | 0.48% | 137,361 |
| Aug 22, 2025 | 1,248.50 | 1,265.00 | 1,245.45 | 1,257.85 | 1,257.85 | 0.85% | 76,315 |
| Aug 21, 2025 | 1,250.30 | 1,250.55 | 1,221.00 | 1,247.30 | 1,247.30 | 0.01% | 19,021 |
| Aug 20, 2025 | 1,200.05 | 1,252.20 | 1,200.05 | 1,247.15 | 1,247.15 | 2.31% | 21,672 |