Godrej Consumer Products Limited (BOM:532424)
India · Delayed Price · Currency is INR 1,008.90
-31.10 (-2.99%)
At close: Mar 27, 2026
BOM:532424 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,039.50 | 1,039.50 | 1,006.10 | 1,008.90 | 1,008.90 | -2.99% | 124,837 |
| Mar 25, 2026 | 1,022.45 | 1,049.15 | 1,007.00 | 1,040.00 | 1,040.00 | 3.26% | 301,279 |
| Mar 24, 2026 | 1,011.60 | 1,026.10 | 999.30 | 1,007.15 | 1,007.15 | 0.44% | 377,138 |
| Mar 23, 2026 | 1,012.60 | 1,012.60 | 988.00 | 1,002.75 | 1,002.75 | -1.42% | 203,433 |
| Mar 20, 2026 | 1,024.20 | 1,035.80 | 1,013.00 | 1,017.15 | 1,017.15 | -0.51% | 18,308 |
| Mar 19, 2026 | 1,027.55 | 1,038.00 | 1,019.50 | 1,022.40 | 1,022.40 | -2.92% | 338,263 |
| Mar 18, 2026 | 1,058.45 | 1,061.00 | 1,038.00 | 1,053.15 | 1,053.15 | 1.14% | 17,184 |
| Mar 17, 2026 | 1,040.80 | 1,045.00 | 1,030.00 | 1,041.25 | 1,041.25 | 0.05% | 14,333 |
| Mar 16, 2026 | 1,020.85 | 1,047.50 | 1,020.00 | 1,040.75 | 1,040.75 | 1.28% | 90,680 |
| Mar 13, 2026 | 1,034.25 | 1,055.15 | 1,026.00 | 1,027.60 | 1,027.60 | -2.18% | 534,562 |
| Mar 12, 2026 | 1,090.05 | 1,090.05 | 1,045.85 | 1,050.55 | 1,050.55 | -3.59% | 113,061 |
| Mar 11, 2026 | 1,120.10 | 1,124.40 | 1,085.70 | 1,089.65 | 1,089.65 | -1.94% | 210,674 |
| Mar 10, 2026 | 1,117.05 | 1,122.90 | 1,099.60 | 1,111.20 | 1,111.20 | 2.76% | 69,885 |
| Mar 9, 2026 | 1,102.75 | 1,102.75 | 1,068.40 | 1,081.35 | 1,081.35 | -3.17% | 22,677 |
| Mar 6, 2026 | 1,130.05 | 1,132.00 | 1,115.00 | 1,116.75 | 1,116.75 | -1.34% | 17,430 |
| Mar 5, 2026 | 1,131.65 | 1,145.25 | 1,120.55 | 1,131.90 | 1,131.90 | -0.52% | 7,099 |
| Mar 4, 2026 | 1,140.15 | 1,152.40 | 1,123.70 | 1,137.80 | 1,137.80 | -3.24% | 46,986 |
| Mar 2, 2026 | 1,150.05 | 1,203.75 | 1,150.05 | 1,175.90 | 1,175.90 | -3.42% | 41,718 |
| Feb 27, 2026 | 1,235.05 | 1,235.05 | 1,213.35 | 1,217.60 | 1,217.60 | -1.75% | 51,251 |
| Feb 26, 2026 | 1,238.00 | 1,240.80 | 1,229.10 | 1,239.35 | 1,239.35 | 0.17% | 6,098 |
| Feb 25, 2026 | 1,219.70 | 1,240.45 | 1,219.70 | 1,237.25 | 1,237.25 | 0.27% | 5,245 |
| Feb 24, 2026 | 1,222.60 | 1,236.05 | 1,214.90 | 1,233.95 | 1,233.95 | 0.94% | 12,809 |
| Feb 23, 2026 | 1,201.50 | 1,227.00 | 1,201.50 | 1,222.50 | 1,222.50 | 1.40% | 10,795 |
| Feb 20, 2026 | 1,185.10 | 1,208.30 | 1,185.10 | 1,205.60 | 1,205.60 | 1.51% | 8,384 |
| Feb 19, 2026 | 1,206.65 | 1,218.00 | 1,184.40 | 1,187.70 | 1,187.70 | -2.48% | 11,436 |
| Feb 18, 2026 | 1,214.80 | 1,219.40 | 1,200.55 | 1,217.90 | 1,217.90 | 0.26% | 5,059 |
| Feb 17, 2026 | 1,189.85 | 1,218.90 | 1,189.85 | 1,214.70 | 1,214.70 | 0.92% | 162,950 |
| Feb 16, 2026 | 1,189.30 | 1,221.00 | 1,160.00 | 1,203.65 | 1,203.65 | 0.75% | 23,227 |
| Feb 13, 2026 | 1,193.40 | 1,201.80 | 1,190.60 | 1,194.65 | 1,194.65 | -0.80% | 3,316 |
| Feb 12, 2026 | 1,201.25 | 1,209.40 | 1,192.80 | 1,204.25 | 1,204.25 | -0.29% | 4,326 |
| Feb 11, 2026 | 1,214.35 | 1,214.35 | 1,197.00 | 1,207.75 | 1,207.75 | 0.05% | 7,169 |
| Feb 10, 2026 | 1,195.95 | 1,209.20 | 1,182.50 | 1,207.10 | 1,207.10 | 0.84% | 18,433 |
| Feb 9, 2026 | 1,181.40 | 1,200.00 | 1,170.30 | 1,197.00 | 1,197.00 | 1.32% | 184,774 |
| Feb 6, 2026 | 1,179.35 | 1,182.80 | 1,156.40 | 1,181.40 | 1,181.40 | 1.05% | 7,320 |
| Feb 5, 2026 | 1,159.95 | 1,173.60 | 1,159.25 | 1,169.10 | 1,169.10 | 1.09% | 91,481 |
| Feb 4, 2026 | 1,145.15 | 1,159.95 | 1,140.80 | 1,156.45 | 1,156.45 | 0.95% | 34,983 |
| Feb 3, 2026 | 1,171.85 | 1,182.90 | 1,142.90 | 1,145.60 | 1,145.60 | -2.10% | 115,614 |
| Feb 2, 2026 | 1,145.75 | 1,173.00 | 1,132.50 | 1,170.15 | 1,170.15 | 0.67% | 174,091 |
| Feb 1, 2026 | 1,155.50 | 1,172.00 | 1,142.25 | 1,162.35 | 1,162.35 | 0.65% | 17,000 |
| Jan 30, 2026 | 1,147.00 | 1,168.60 | 1,146.55 | 1,154.90 | 1,154.90 | -0.04% | 10,600 |
| Jan 29, 2026 | 1,180.60 | 1,180.60 | 1,142.85 | 1,155.40 | 1,150.40 | -1.40% | 358,361 |
| Jan 28, 2026 | 1,171.50 | 1,175.50 | 1,147.15 | 1,171.85 | 1,166.78 | -0.19% | 18,994 |
| Jan 27, 2026 | 1,231.55 | 1,231.55 | 1,122.00 | 1,174.05 | 1,168.97 | -5.34% | 196,015 |
| Jan 23, 2026 | 1,257.85 | 1,257.85 | 1,235.50 | 1,240.25 | 1,234.88 | -0.48% | 19,479 |
| Jan 22, 2026 | 1,220.85 | 1,249.50 | 1,220.85 | 1,246.25 | 1,240.86 | 1.90% | 14,113 |
| Jan 21, 2026 | 1,218.75 | 1,247.00 | 1,213.40 | 1,223.05 | 1,217.76 | -0.79% | 7,842 |
| Jan 20, 2026 | 1,238.55 | 1,264.95 | 1,228.40 | 1,232.80 | 1,227.47 | 0.11% | 28,676 |
| Jan 19, 2026 | 1,225.30 | 1,246.55 | 1,225.30 | 1,231.50 | 1,226.17 | -0.42% | 5,456 |
| Jan 16, 2026 | 1,230.40 | 1,253.00 | 1,225.95 | 1,236.75 | 1,231.40 | 0.77% | 23,727 |
| Jan 14, 2026 | 1,232.30 | 1,238.20 | 1,221.95 | 1,227.25 | 1,221.94 | -0.90% | 15,984 |