Godrej Consumer Products Limited (BOM:532424)
India · Delayed Price · Currency is INR 931.95
-11.30 (-1.20%)
At close: Aug 21, 2026
BOM:532424 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2026 | 1,099.75 | 1,105.80 | 1,087.25 | 1,097.50 | 1,091.47 | -0.20% | 33,480 |
| Jul 6, 2026 | 1,097.25 | 1,117.85 | 1,082.25 | 1,099.75 | 1,093.71 | 2.22% | 158,677 |
| Jul 3, 2026 | 1,077.35 | 1,098.00 | 1,070.60 | 1,075.85 | 1,069.94 | -0.13% | 42,325 |
| Jul 2, 2026 | 1,052.90 | 1,081.20 | 1,043.20 | 1,077.30 | 1,071.38 | 3.27% | 224,101 |
| Jul 1, 2026 | 1,019.85 | 1,045.00 | 1,014.05 | 1,043.20 | 1,037.47 | 3.28% | 57,883 |
| Jun 30, 2026 | 1,021.40 | 1,023.75 | 1,007.00 | 1,010.10 | 1,004.55 | -1.11% | 26,436 |
| Jun 29, 2026 | 1,038.25 | 1,043.90 | 1,020.00 | 1,021.40 | 1,015.79 | -1.20% | 45,248 |
| Jun 25, 2026 | 1,020.80 | 1,037.50 | 1,020.80 | 1,033.85 | 1,028.17 | 1.28% | 22,228 |
| Jun 24, 2026 | 1,015.45 | 1,030.15 | 1,015.45 | 1,020.80 | 1,015.19 | -0.04% | 34,102 |
| Jun 23, 2026 | 1,024.70 | 1,024.70 | 1,010.05 | 1,021.25 | 1,015.64 | 0.21% | 8,860 |
| Jun 22, 2026 | 1,003.00 | 1,021.55 | 1,003.00 | 1,019.10 | 1,013.50 | 1.87% | 15,841 |
| Jun 19, 2026 | 1,011.50 | 1,013.85 | 994.50 | 1,000.40 | 994.91 | -0.79% | 16,696 |
| Jun 18, 2026 | 1,020.05 | 1,023.95 | 1,005.05 | 1,008.35 | 1,002.81 | -1.15% | 318,000 |
| Jun 17, 2026 | 1,042.00 | 1,042.00 | 1,015.50 | 1,020.05 | 1,014.45 | -1.55% | 156,375 |
| Jun 16, 2026 | 1,029.10 | 1,052.25 | 1,024.00 | 1,036.10 | 1,030.41 | -0.08% | 14,708 |
| Jun 15, 2026 | 1,038.00 | 1,056.20 | 1,030.35 | 1,036.95 | 1,031.26 | 0.34% | 42,169 |
| Jun 12, 2026 | 1,028.80 | 1,036.80 | 1,013.70 | 1,033.45 | 1,027.78 | 2.48% | 8,646 |