Godrej Consumer Products Limited (BOM:532424)
India · Delayed Price · Currency is INR 1,250.05
-8.85 (-0.70%)
At close: Aug 28, 2025
Godrej Consumer Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2025 | 1,211.70 | 1,235.80 | 1,206.15 | 1,215.30 | 1,210.23 | -0.21% | 7,498 |
| Jul 25, 2025 | 1,218.05 | 1,223.00 | 1,210.00 | 1,217.90 | 1,212.82 | -0.50% | 4,261 |
| Jul 24, 2025 | 1,235.00 | 1,236.00 | 1,222.00 | 1,224.00 | 1,218.90 | -0.69% | 6,634 |
| Jul 23, 2025 | 1,249.70 | 1,249.70 | 1,228.70 | 1,232.45 | 1,227.31 | -1.02% | 9,472 |
| Jul 22, 2025 | 1,245.45 | 1,248.90 | 1,230.75 | 1,245.20 | 1,240.01 | 0.58% | 6,204 |
| Jul 21, 2025 | 1,226.55 | 1,254.80 | 1,226.55 | 1,238.00 | 1,232.84 | -1.13% | 9,569 |
| Jul 18, 2025 | 1,282.00 | 1,283.00 | 1,246.10 | 1,252.15 | 1,246.93 | -1.80% | 3,918 |
| Jul 17, 2025 | 1,264.55 | 1,283.20 | 1,262.80 | 1,275.15 | 1,269.83 | 0.87% | 7,233 |
| Jul 16, 2025 | 1,266.20 | 1,269.65 | 1,254.70 | 1,264.20 | 1,258.93 | -0.43% | 2,983 |
| Jul 15, 2025 | 1,268.00 | 1,276.20 | 1,261.40 | 1,269.70 | 1,264.40 | 0.27% | 4,435 |
| Jul 14, 2025 | 1,285.00 | 1,288.50 | 1,264.15 | 1,266.30 | 1,261.02 | -1.46% | 135,370 |
| Jul 11, 2025 | 1,281.35 | 1,305.85 | 1,279.30 | 1,285.00 | 1,279.64 | -0.13% | 18,717 |
| Jul 10, 2025 | 1,293.50 | 1,293.50 | 1,283.05 | 1,286.70 | 1,281.33 | -0.53% | 5,523 |
| Jul 9, 2025 | 1,266.25 | 1,307.75 | 1,266.25 | 1,293.55 | 1,288.16 | 1.28% | 23,711 |
| Jul 8, 2025 | 1,258.95 | 1,281.15 | 1,250.00 | 1,277.25 | 1,271.92 | 0.71% | 27,972 |
| Jul 7, 2025 | 1,220.00 | 1,271.75 | 1,220.00 | 1,268.30 | 1,263.01 | 6.33% | 251,933 |
| Jul 4, 2025 | 1,172.50 | 1,199.05 | 1,170.45 | 1,192.80 | 1,187.83 | 1.88% | 4,446 |
| Jul 3, 2025 | 1,174.40 | 1,182.10 | 1,169.90 | 1,170.80 | 1,165.92 | -0.31% | 4,805 |
| Jul 2, 2025 | 1,163.55 | 1,182.25 | 1,162.00 | 1,174.40 | 1,169.50 | 0.54% | 6,815 |
| Jul 1, 2025 | 1,172.35 | 1,182.70 | 1,162.30 | 1,168.15 | 1,163.28 | -0.90% | 10,738 |
| Jun 30, 2025 | 1,177.15 | 1,181.40 | 1,171.00 | 1,178.75 | 1,173.83 | 0.22% | 4,094 |
| Jun 27, 2025 | 1,180.00 | 1,186.00 | 1,170.30 | 1,176.20 | 1,171.29 | -0.63% | 12,891 |
| Jun 26, 2025 | 1,181.05 | 1,192.15 | 1,173.35 | 1,183.65 | 1,178.71 | -0.12% | 5,563 |
| Jun 25, 2025 | 1,178.00 | 1,188.00 | 1,171.60 | 1,185.05 | 1,180.11 | 0.80% | 8,767 |
| Jun 24, 2025 | 1,193.70 | 1,193.70 | 1,172.70 | 1,175.70 | 1,170.80 | 0.42% | 4,218 |
| Jun 23, 2025 | 1,186.05 | 1,192.05 | 1,168.55 | 1,170.75 | 1,165.87 | -1.53% | 6,237 |
| Jun 20, 2025 | 1,189.95 | 1,195.00 | 1,181.10 | 1,188.90 | 1,183.94 | -0.40% | 4,105 |
| Jun 19, 2025 | 1,204.95 | 1,205.10 | 1,189.90 | 1,193.70 | 1,188.72 | -0.21% | 6,963 |