Godrej Consumer Products Limited (BOM:532424)
India · Delayed Price · Currency is INR 1,070.25
-1.95 (-0.18%)
At close: Jul 31, 2026
BOM:532424 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,067.70 | 1,074.50 | 1,055.00 | 1,070.25 | 1,070.25 | -0.18% | 12,488 |
| Jul 30, 2026 | 1,076.90 | 1,078.00 | 1,066.65 | 1,072.20 | 1,072.20 | -0.39% | 115,373 |
| Jul 29, 2026 | 1,065.25 | 1,086.50 | 1,065.25 | 1,076.35 | 1,076.35 | 0.98% | 785,492 |
| Jul 28, 2026 | 1,084.85 | 1,090.00 | 1,059.20 | 1,065.90 | 1,065.90 | -0.72% | 12,675 |
| Jul 27, 2026 | 1,063.75 | 1,074.70 | 1,063.10 | 1,073.65 | 1,073.65 | 1.36% | 6,497 |
| Jul 24, 2026 | 1,051.85 | 1,066.00 | 1,045.95 | 1,059.20 | 1,059.20 | 0.13% | 10,491 |
| Jul 23, 2026 | 1,067.95 | 1,082.05 | 1,054.00 | 1,057.85 | 1,057.85 | -1.03% | 20,759 |
| Jul 22, 2026 | 1,072.55 | 1,072.55 | 1,039.35 | 1,068.90 | 1,068.90 | 1.43% | 28,422 |
| Jul 21, 2026 | 1,059.30 | 1,067.85 | 1,038.15 | 1,053.85 | 1,053.85 | -0.97% | 88,447 |
| Jul 20, 2026 | 1,063.10 | 1,065.95 | 1,056.40 | 1,064.20 | 1,064.20 | -0.63% | 3,619 |
| Jul 17, 2026 | 1,055.05 | 1,075.00 | 1,051.30 | 1,070.90 | 1,070.90 | 1.21% | 19,443 |
| Jul 16, 2026 | 1,054.40 | 1,067.40 | 1,053.50 | 1,058.10 | 1,058.10 | 0.69% | 8,439 |
| Jul 15, 2026 | 1,061.20 | 1,063.30 | 1,050.00 | 1,050.85 | 1,050.85 | -0.98% | 61,746 |
| Jul 14, 2026 | 1,067.50 | 1,071.25 | 1,042.15 | 1,061.20 | 1,061.20 | -0.67% | 6,214 |
| Jul 13, 2026 | 1,083.50 | 1,083.50 | 1,067.60 | 1,068.40 | 1,068.40 | -1.86% | 9,630 |
| 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 |