Godrej Consumer Products Limited (BOM:532424)
India · Delayed Price · Currency is INR 1,088.65
+1.05 (0.10%)
At close: Jul 10, 2026
BOM:532424 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 1,087.55 | 1,098.50 | 1,084.50 | 1,088.65 | 1,088.65 | 0.10% | 14,140 |
| Jul 9, 2026 | 1,065.65 | 1,096.95 | 1,065.65 | 1,087.60 | 1,087.60 | 1.26% | 18,021 |
| Jul 8, 2026 | 1,082.50 | 1,098.55 | 1,066.80 | 1,074.10 | 1,074.10 | -2.13% | 34,836 |
| Jul 7, 2026 | 1,099.75 | 1,105.80 | 1,087.25 | 1,097.50 | 1,097.50 | -0.20% | 33,480 |
| Jul 6, 2026 | 1,097.25 | 1,117.85 | 1,082.25 | 1,099.75 | 1,099.75 | 2.22% | 158,677 |
| Jul 3, 2026 | 1,077.35 | 1,098.00 | 1,070.60 | 1,075.85 | 1,075.85 | -0.13% | 42,325 |
| Jul 2, 2026 | 1,052.90 | 1,081.20 | 1,043.20 | 1,077.30 | 1,077.30 | 3.27% | 224,101 |
| Jul 1, 2026 | 1,019.85 | 1,045.00 | 1,014.05 | 1,043.20 | 1,043.20 | 3.28% | 57,883 |
| Jun 30, 2026 | 1,021.40 | 1,023.75 | 1,007.00 | 1,010.10 | 1,010.10 | -1.11% | 26,436 |
| Jun 29, 2026 | 1,038.25 | 1,043.90 | 1,020.00 | 1,021.40 | 1,021.40 | -1.20% | 45,248 |
| Jun 25, 2026 | 1,020.80 | 1,037.50 | 1,020.80 | 1,033.85 | 1,033.85 | 1.28% | 22,228 |
| Jun 24, 2026 | 1,015.45 | 1,030.15 | 1,015.45 | 1,020.80 | 1,020.80 | -0.04% | 34,102 |
| Jun 23, 2026 | 1,024.70 | 1,024.70 | 1,010.05 | 1,021.25 | 1,021.25 | 0.21% | 8,860 |
| Jun 22, 2026 | 1,003.00 | 1,021.55 | 1,003.00 | 1,019.10 | 1,019.10 | 1.87% | 15,841 |
| Jun 19, 2026 | 1,011.50 | 1,013.85 | 994.50 | 1,000.40 | 1,000.40 | -0.79% | 16,696 |
| Jun 18, 2026 | 1,020.05 | 1,023.95 | 1,005.05 | 1,008.35 | 1,008.35 | -1.15% | 318,000 |
| Jun 17, 2026 | 1,042.00 | 1,042.00 | 1,015.50 | 1,020.05 | 1,020.05 | -1.55% | 156,375 |
| Jun 16, 2026 | 1,029.10 | 1,052.25 | 1,024.00 | 1,036.10 | 1,036.10 | -0.08% | 14,708 |
| Jun 15, 2026 | 1,038.00 | 1,056.20 | 1,030.35 | 1,036.95 | 1,036.95 | 0.34% | 42,169 |
| Jun 12, 2026 | 1,028.80 | 1,036.80 | 1,013.70 | 1,033.45 | 1,033.45 | 2.48% | 8,646 |
| Jun 11, 2026 | 1,018.10 | 1,026.95 | 1,006.15 | 1,008.40 | 1,008.40 | -1.98% | 23,331 |
| Jun 10, 2026 | 1,017.00 | 1,039.85 | 1,010.30 | 1,028.80 | 1,028.80 | 1.55% | 43,592 |
| Jun 9, 2026 | 1,010.45 | 1,015.80 | 995.60 | 1,013.05 | 1,013.05 | 1.72% | 31,332 |
| Jun 8, 2026 | 983.05 | 1,001.45 | 981.10 | 995.95 | 995.95 | -0.27% | 25,473 |
| Jun 5, 2026 | 996.30 | 1,000.05 | 985.55 | 998.65 | 998.65 | 0.32% | 25,685 |
| Jun 4, 2026 | 981.95 | 1,002.00 | 981.95 | 995.50 | 995.50 | 0.98% | 33,046 |
| Jun 3, 2026 | 1,005.95 | 1,005.95 | 975.50 | 985.85 | 985.85 | -1.32% | 98,349 |
| Jun 2, 2026 | 1,000.00 | 1,005.45 | 976.30 | 999.05 | 999.05 | -1.00% | 153,003 |
| Jun 1, 2026 | 1,030.95 | 1,030.95 | 1,005.80 | 1,009.15 | 1,009.15 | -2.11% | 184,011 |
| May 29, 2026 | 1,027.35 | 1,053.00 | 1,024.25 | 1,030.95 | 1,030.95 | -1.29% | 68,654 |
| May 27, 2026 | 1,030.00 | 1,049.00 | 1,024.00 | 1,044.45 | 1,044.45 | 1.19% | 41,193 |
| May 26, 2026 | 1,017.95 | 1,034.15 | 1,017.00 | 1,032.20 | 1,032.20 | 0.96% | 103,322 |
| May 25, 2026 | 1,035.40 | 1,042.00 | 1,012.50 | 1,022.40 | 1,022.40 | -0.58% | 139,154 |
| May 22, 2026 | 1,014.75 | 1,030.00 | 1,006.40 | 1,028.35 | 1,028.35 | 1.04% | 87,801 |
| May 21, 2026 | 1,034.80 | 1,034.80 | 1,012.15 | 1,017.75 | 1,017.75 | -0.50% | 172,777 |
| May 20, 2026 | 1,023.90 | 1,025.50 | 1,006.55 | 1,022.90 | 1,022.90 | 0.05% | 108,758 |
| May 19, 2026 | 1,010.85 | 1,034.95 | 1,010.85 | 1,022.40 | 1,022.40 | 0.66% | 36,788 |
| May 18, 2026 | 1,038.85 | 1,038.85 | 1,001.50 | 1,015.65 | 1,015.65 | -2.24% | 53,654 |
| May 15, 2026 | 1,028.00 | 1,046.95 | 1,028.00 | 1,038.90 | 1,038.90 | 0.53% | 237,183 |
| May 14, 2026 | 1,024.60 | 1,036.55 | 1,016.00 | 1,033.40 | 1,033.40 | 0.17% | 58,247 |
| May 13, 2026 | 1,037.25 | 1,043.60 | 1,016.00 | 1,031.60 | 1,031.60 | 0.10% | 106,477 |
| May 12, 2026 | 1,012.60 | 1,045.90 | 1,005.65 | 1,030.60 | 1,030.60 | 2.49% | 278,122 |
| May 11, 2026 | 1,037.10 | 1,044.00 | 1,007.10 | 1,010.55 | 1,005.55 | -3.06% | 249,168 |
| May 8, 2026 | 1,044.75 | 1,049.80 | 1,027.00 | 1,042.50 | 1,037.34 | 0.62% | 161,385 |
| May 7, 2026 | 1,074.55 | 1,074.55 | 1,033.55 | 1,036.05 | 1,030.92 | -5.35% | 526,398 |
| May 6, 2026 | 1,115.00 | 1,121.50 | 1,082.35 | 1,094.60 | 1,089.18 | -0.70% | 245,255 |
| May 5, 2026 | 1,082.75 | 1,109.30 | 1,064.20 | 1,102.35 | 1,096.90 | 2.67% | 95,803 |
| May 4, 2026 | 1,087.65 | 1,090.20 | 1,068.65 | 1,073.70 | 1,068.39 | 0.65% | 22,386 |
| Apr 30, 2026 | 1,099.60 | 1,099.60 | 1,043.55 | 1,066.80 | 1,061.52 | -2.07% | 54,748 |
| Apr 29, 2026 | 1,092.30 | 1,107.00 | 1,085.00 | 1,089.40 | 1,084.01 | -0.27% | 31,264 |