Godrej Consumer Products Limited (BOM:532424)
India · Delayed Price · Currency is INR 1,129.85
-22.60 (-1.96%)
At close: Oct 8, 2025
Godrej Consumer Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 1,126.75 | 1,137.75 | 1,125.00 | 1,130.25 | 1,130.25 | 0.04% | 370,760 |
| 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 |
| Aug 19, 2025 | 1,222.55 | 1,222.55 | 1,204.60 | 1,218.95 | 1,218.95 | 0.75% | 15,453 |
| Aug 18, 2025 | 1,198.05 | 1,225.80 | 1,198.05 | 1,209.90 | 1,209.90 | 2.11% | 65,966 |
| Aug 14, 2025 | 1,202.40 | 1,202.40 | 1,175.10 | 1,184.90 | 1,184.90 | -1.10% | 13,131 |
| Aug 13, 2025 | 1,200.05 | 1,201.90 | 1,186.30 | 1,198.10 | 1,198.10 | -0.06% | 9,626 |
| Aug 12, 2025 | 1,208.35 | 1,208.35 | 1,190.00 | 1,198.80 | 1,193.80 | -0.05% | 10,564 |
| Aug 11, 2025 | 1,185.75 | 1,202.80 | 1,160.80 | 1,199.35 | 1,194.35 | 1.16% | 10,322 |
| Aug 8, 2025 | 1,212.85 | 1,244.50 | 1,183.00 | 1,185.60 | 1,180.66 | -2.90% | 76,582 |
| Aug 7, 2025 | 1,180.05 | 1,224.60 | 1,180.05 | 1,221.00 | 1,215.91 | 1.58% | 14,063 |
| Aug 6, 2025 | 1,223.00 | 1,223.00 | 1,189.05 | 1,202.05 | 1,197.04 | -1.39% | 14,880 |
| Aug 5, 2025 | 1,257.90 | 1,257.90 | 1,213.85 | 1,219.00 | 1,213.92 | -2.41% | 11,958 |
| Aug 4, 2025 | 1,271.25 | 1,271.25 | 1,226.95 | 1,249.05 | 1,243.84 | -1.29% | 17,553 |
| Aug 1, 2025 | 1,265.05 | 1,290.00 | 1,260.00 | 1,265.35 | 1,260.07 | 0.60% | 25,683 |
| Jul 31, 2025 | 1,199.05 | 1,265.00 | 1,199.05 | 1,257.80 | 1,252.55 | 3.35% | 37,665 |
| Jul 30, 2025 | 1,212.05 | 1,220.00 | 1,203.00 | 1,217.00 | 1,211.92 | 0.50% | 10,744 |
| Jul 29, 2025 | 1,210.15 | 1,214.85 | 1,202.55 | 1,210.90 | 1,205.85 | -0.36% | 191,115 |