Godrej Consumer Products Limited (BOM:532424)
India · Delayed Price · Currency is INR 1,257.80
+40.80 (3.35%)
At close: Jul 31, 2025
Godrej Consumer Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 1,199.05 | 1,265.00 | 1,199.05 | 1,257.80 | 1,257.80 | 3.35% | 37,665 |
| Jul 30, 2025 | 1,212.05 | 1,220.00 | 1,203.00 | 1,217.00 | 1,217.00 | 0.50% | 10,744 |
| Jul 29, 2025 | 1,210.15 | 1,214.85 | 1,202.55 | 1,210.90 | 1,210.90 | -0.36% | 191,115 |
| Jul 28, 2025 | 1,211.70 | 1,235.80 | 1,206.15 | 1,215.30 | 1,215.30 | -0.21% | 7,498 |
| Jul 25, 2025 | 1,218.05 | 1,223.00 | 1,210.00 | 1,217.90 | 1,217.90 | -0.50% | 4,261 |
| Jul 24, 2025 | 1,235.00 | 1,236.00 | 1,222.00 | 1,224.00 | 1,224.00 | -0.69% | 6,634 |
| Jul 23, 2025 | 1,249.70 | 1,249.70 | 1,228.70 | 1,232.45 | 1,232.45 | -1.02% | 9,472 |
| Jul 22, 2025 | 1,245.45 | 1,248.90 | 1,230.75 | 1,245.20 | 1,245.20 | 0.58% | 6,204 |
| Jul 21, 2025 | 1,226.55 | 1,254.80 | 1,226.55 | 1,238.00 | 1,238.00 | -1.13% | 9,569 |
| Jul 18, 2025 | 1,282.00 | 1,283.00 | 1,246.10 | 1,252.15 | 1,252.15 | -1.80% | 3,918 |
| Jul 17, 2025 | 1,264.55 | 1,283.20 | 1,262.80 | 1,275.15 | 1,275.15 | 0.87% | 7,233 |
| Jul 16, 2025 | 1,266.20 | 1,269.65 | 1,254.70 | 1,264.20 | 1,264.20 | -0.43% | 2,983 |
| Jul 15, 2025 | 1,268.00 | 1,276.20 | 1,261.40 | 1,269.70 | 1,269.70 | 0.27% | 4,435 |
| Jul 14, 2025 | 1,285.00 | 1,288.50 | 1,264.15 | 1,266.30 | 1,266.30 | -1.46% | 135,370 |
| Jul 11, 2025 | 1,281.35 | 1,305.85 | 1,279.30 | 1,285.00 | 1,285.00 | -0.13% | 18,717 |
| Jul 10, 2025 | 1,293.50 | 1,293.50 | 1,283.05 | 1,286.70 | 1,286.70 | -0.53% | 5,523 |
| Jul 9, 2025 | 1,266.25 | 1,307.75 | 1,266.25 | 1,293.55 | 1,293.55 | 1.28% | 23,711 |
| Jul 8, 2025 | 1,258.95 | 1,281.15 | 1,250.00 | 1,277.25 | 1,277.25 | 0.71% | 27,972 |
| Jul 7, 2025 | 1,220.00 | 1,271.75 | 1,220.00 | 1,268.30 | 1,268.30 | 6.33% | 251,933 |
| Jul 4, 2025 | 1,172.50 | 1,199.05 | 1,170.45 | 1,192.80 | 1,192.80 | 1.88% | 4,446 |
| Jul 3, 2025 | 1,174.40 | 1,182.10 | 1,169.90 | 1,170.80 | 1,170.80 | -0.31% | 4,805 |
| Jul 2, 2025 | 1,163.55 | 1,182.25 | 1,162.00 | 1,174.40 | 1,174.40 | 0.54% | 6,815 |
| Jul 1, 2025 | 1,172.35 | 1,182.70 | 1,162.30 | 1,168.15 | 1,168.15 | -0.90% | 10,738 |
| Jun 30, 2025 | 1,177.15 | 1,181.40 | 1,171.00 | 1,178.75 | 1,178.75 | 0.22% | 4,094 |
| Jun 27, 2025 | 1,180.00 | 1,186.00 | 1,170.30 | 1,176.20 | 1,176.20 | -0.63% | 12,891 |
| Jun 26, 2025 | 1,181.05 | 1,192.15 | 1,173.35 | 1,183.65 | 1,183.65 | -0.12% | 5,563 |
| Jun 25, 2025 | 1,178.00 | 1,188.00 | 1,171.60 | 1,185.05 | 1,185.05 | 0.80% | 8,767 |
| Jun 24, 2025 | 1,193.70 | 1,193.70 | 1,172.70 | 1,175.70 | 1,175.70 | 0.42% | 4,218 |
| Jun 23, 2025 | 1,186.05 | 1,192.05 | 1,168.55 | 1,170.75 | 1,170.75 | -1.53% | 6,237 |
| Jun 20, 2025 | 1,189.95 | 1,195.00 | 1,181.10 | 1,188.90 | 1,188.90 | -0.40% | 4,105 |
| Jun 19, 2025 | 1,204.95 | 1,205.10 | 1,189.90 | 1,193.70 | 1,193.70 | -0.21% | 6,963 |
| Jun 18, 2025 | 1,077.05 | 1,201.50 | 1,077.05 | 1,196.25 | 1,196.25 | -0.02% | 9,025 |
| Jun 17, 2025 | 1,189.60 | 1,199.35 | 1,179.50 | 1,196.45 | 1,196.45 | 0.69% | 4,795 |
| Jun 16, 2025 | 1,178.05 | 1,194.45 | 1,176.75 | 1,188.20 | 1,188.20 | -0.05% | 3,057 |
| Jun 13, 2025 | 1,209.80 | 1,209.80 | 1,162.15 | 1,188.75 | 1,188.75 | -1.23% | 3,764 |
| Jun 12, 2025 | 1,228.55 | 1,228.55 | 1,200.50 | 1,203.55 | 1,203.55 | -1.60% | 4,225 |
| Jun 11, 2025 | 1,206.85 | 1,234.15 | 1,206.85 | 1,223.10 | 1,223.10 | 0.82% | 10,068 |
| Jun 10, 2025 | 1,219.60 | 1,222.85 | 1,210.00 | 1,213.10 | 1,213.10 | -0.40% | 8,884 |
| Jun 9, 2025 | 1,208.10 | 1,224.40 | 1,206.45 | 1,218.00 | 1,218.00 | 0.62% | 14,521 |
| Jun 6, 2025 | 1,221.00 | 1,221.00 | 1,207.00 | 1,210.45 | 1,210.45 | -0.38% | 11,505 |
| Jun 5, 2025 | 1,236.95 | 1,236.95 | 1,211.35 | 1,215.05 | 1,215.05 | -0.95% | 6,706 |
| Jun 4, 2025 | 1,243.65 | 1,243.65 | 1,220.70 | 1,226.65 | 1,226.65 | -0.96% | 11,207 |
| Jun 3, 2025 | 1,268.55 | 1,268.55 | 1,235.40 | 1,238.60 | 1,238.60 | -2.13% | 19,208 |
| Jun 2, 2025 | 1,256.25 | 1,302.30 | 1,256.25 | 1,265.60 | 1,265.60 | 2.77% | 73,218 |
| May 30, 2025 | 1,259.95 | 1,259.95 | 1,228.00 | 1,231.50 | 1,231.50 | -1.15% | 2,591 |
| May 29, 2025 | 1,255.05 | 1,257.00 | 1,224.35 | 1,245.80 | 1,245.80 | -0.77% | 13,969 |
| May 28, 2025 | 1,275.00 | 1,279.15 | 1,250.00 | 1,255.45 | 1,255.45 | -1.24% | 5,234 |
| May 27, 2025 | 1,275.60 | 1,280.30 | 1,259.00 | 1,271.20 | 1,271.20 | -1.05% | 7,974 |
| May 26, 2025 | 1,271.50 | 1,290.00 | 1,271.50 | 1,284.70 | 1,284.70 | 0.58% | 3,982 |
| May 23, 2025 | 1,250.05 | 1,283.35 | 1,250.05 | 1,277.30 | 1,277.30 | 0.96% | 6,043 |