Godrej Consumer Products Limited (BOM:532424)
India · Delayed Price · Currency is INR 865.00
+4.80 (0.56%)
At close: Sep 16, 2026
BOM:532424 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 853.65 | 876.85 | 853.65 | 865.00 | 865.00 | 0.56% | 96,362 |
| Sep 15, 2026 | 866.50 | 877.00 | 857.00 | 860.20 | 860.20 | -0.51% | 100,935 |
| Sep 11, 2026 | 860.90 | 872.40 | 858.85 | 864.60 | 864.60 | -0.73% | 33,718 |
| Sep 10, 2026 | 864.95 | 872.70 | 859.05 | 871.00 | 871.00 | 0.69% | 505,127 |
| Sep 9, 2026 | 865.00 | 866.30 | 856.00 | 865.00 | 865.00 | -0.35% | 110,497 |
| Sep 8, 2026 | 867.10 | 871.35 | 855.90 | 868.00 | 868.00 | 1.05% | 109,305 |
| Sep 7, 2026 | 877.60 | 878.90 | 857.10 | 859.00 | 859.00 | -2.39% | 90,919 |
| Sep 4, 2026 | 879.95 | 880.00 | 866.50 | 880.00 | 880.00 | 0.57% | 64,275 |
| Sep 3, 2026 | 894.80 | 894.80 | 859.50 | 875.00 | 875.00 | -3.11% | 1,364,639 |
| Sep 2, 2026 | 899.85 | 904.35 | 891.75 | 903.10 | 903.10 | 0.32% | 18,857 |
| Sep 1, 2026 | 900.35 | 905.95 | 891.10 | 900.20 | 900.20 | -0.31% | 38,976 |
| Aug 31, 2026 | 914.55 | 914.55 | 901.85 | 903.00 | 903.00 | -1.14% | 41,706 |
| Aug 28, 2026 | 931.80 | 931.80 | 911.50 | 913.45 | 913.45 | -0.93% | 132,359 |
| Aug 27, 2026 | 932.30 | 932.30 | 912.05 | 922.00 | 922.00 | -0.54% | 40,163 |
| Aug 26, 2026 | 929.00 | 932.90 | 927.00 | 927.00 | 927.00 | 0.73% | 18,462 |
| Aug 25, 2026 | 934.10 | 934.10 | 918.60 | 920.30 | 920.30 | -0.72% | 361,620 |
| Aug 24, 2026 | 945.00 | 945.00 | 919.00 | 926.95 | 926.95 | -0.54% | 161,347 |
| Aug 21, 2026 | 943.30 | 945.00 | 928.80 | 931.95 | 931.95 | -1.20% | 288,459 |
| Aug 20, 2026 | 933.20 | 947.60 | 933.20 | 943.25 | 943.25 | 1.42% | 692,207 |
| Aug 19, 2026 | 936.85 | 939.00 | 928.00 | 930.00 | 930.00 | -0.16% | 71,721 |
| Aug 18, 2026 | 936.00 | 936.30 | 920.15 | 931.45 | 931.45 | 0.30% | 102,358 |
| Aug 17, 2026 | 931.40 | 937.40 | 925.55 | 928.70 | 928.70 | -0.78% | 105,556 |
| Aug 14, 2026 | 943.75 | 944.00 | 930.30 | 936.00 | 936.00 | 0.43% | 288,264 |
| Aug 13, 2026 | 911.30 | 938.90 | 906.55 | 932.00 | 932.00 | 2.92% | 2,007,509 |
| Aug 12, 2026 | 916.20 | 951.40 | 908.00 | 910.60 | 905.60 | -10.55% | 1,714,930 |
| Aug 11, 2026 | 1,044.30 | 1,044.30 | 1,017.00 | 1,018.00 | 1,012.41 | -1.70% | 25,650 |
| Aug 10, 2026 | 1,051.00 | 1,051.05 | 1,021.30 | 1,035.60 | 1,029.91 | -1.28% | 43,097 |
| Aug 7, 2026 | 1,080.35 | 1,085.60 | 1,033.00 | 1,049.00 | 1,043.24 | -2.92% | 133,862 |
| Aug 6, 2026 | 1,069.40 | 1,084.50 | 1,069.40 | 1,080.50 | 1,074.57 | 0.70% | 18,632 |
| Aug 5, 2026 | 1,076.95 | 1,077.00 | 1,063.25 | 1,073.00 | 1,067.11 | -1.55% | 20,452 |
| Aug 4, 2026 | 1,089.30 | 1,089.85 | 1,057.95 | 1,089.85 | 1,083.87 | 1.38% | 7,658 |
| Aug 3, 2026 | 1,077.15 | 1,099.00 | 1,071.80 | 1,075.00 | 1,069.10 | 0.44% | 19,921 |
| Jul 31, 2026 | 1,067.70 | 1,074.50 | 1,055.00 | 1,070.25 | 1,064.37 | -0.18% | 12,488 |
| Jul 30, 2026 | 1,076.90 | 1,078.00 | 1,066.65 | 1,072.20 | 1,066.31 | -0.39% | 115,373 |
| Jul 29, 2026 | 1,065.25 | 1,086.50 | 1,065.25 | 1,076.35 | 1,070.44 | 0.98% | 785,492 |
| Jul 28, 2026 | 1,084.85 | 1,090.00 | 1,059.20 | 1,065.90 | 1,060.05 | -0.72% | 12,675 |
| Jul 27, 2026 | 1,063.75 | 1,074.70 | 1,063.10 | 1,073.65 | 1,067.75 | 1.36% | 6,497 |
| Jul 24, 2026 | 1,051.85 | 1,066.00 | 1,045.95 | 1,059.20 | 1,053.38 | 0.13% | 10,491 |
| Jul 23, 2026 | 1,067.95 | 1,082.05 | 1,054.00 | 1,057.85 | 1,052.04 | -1.03% | 20,759 |
| Jul 22, 2026 | 1,072.55 | 1,072.55 | 1,039.35 | 1,068.90 | 1,063.03 | 1.43% | 28,422 |
| Jul 21, 2026 | 1,059.30 | 1,067.85 | 1,038.15 | 1,053.85 | 1,048.06 | -0.97% | 88,447 |
| Jul 20, 2026 | 1,063.10 | 1,065.95 | 1,056.40 | 1,064.20 | 1,058.36 | -0.63% | 3,619 |
| Jul 17, 2026 | 1,055.05 | 1,075.00 | 1,051.30 | 1,070.90 | 1,065.02 | 1.21% | 19,443 |
| Jul 16, 2026 | 1,054.40 | 1,067.40 | 1,053.50 | 1,058.10 | 1,052.29 | 0.69% | 8,439 |
| Jul 15, 2026 | 1,061.20 | 1,063.30 | 1,050.00 | 1,050.85 | 1,045.08 | -0.98% | 61,746 |
| Jul 14, 2026 | 1,067.50 | 1,071.25 | 1,042.15 | 1,061.20 | 1,055.37 | -0.67% | 6,214 |
| Jul 13, 2026 | 1,083.50 | 1,083.50 | 1,067.60 | 1,068.40 | 1,062.53 | -1.86% | 9,630 |
| Jul 10, 2026 | 1,087.55 | 1,098.50 | 1,084.50 | 1,088.65 | 1,082.67 | 0.10% | 14,140 |
| Jul 9, 2026 | 1,065.65 | 1,096.95 | 1,065.65 | 1,087.60 | 1,081.63 | 1.26% | 18,021 |
| Jul 8, 2026 | 1,082.50 | 1,098.55 | 1,066.80 | 1,074.10 | 1,068.20 | -2.13% | 34,836 |