Godrej Consumer Products Limited (BOM:532424)
India · Delayed Price · Currency is INR 1,124.45
+20.20 (1.83%)
At close: Apr 21, 2026
BOM:532424 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 1,105.55 | 1,130.65 | 1,100.60 | 1,124.45 | 1,124.45 | 1.83% | 57,919 |
| Apr 20, 2026 | 1,207.80 | 1,207.80 | 1,100.55 | 1,104.25 | 1,104.25 | -0.36% | 82,488 |
| Apr 17, 2026 | 1,089.95 | 1,114.90 | 1,069.70 | 1,108.20 | 1,108.20 | 2.51% | 68,513 |
| Apr 16, 2026 | 1,086.20 | 1,092.00 | 1,074.35 | 1,081.10 | 1,081.10 | -0.46% | 48,419 |
| Apr 15, 2026 | 1,063.25 | 1,093.00 | 1,063.25 | 1,086.15 | 1,086.15 | 2.51% | 28,168 |
| Apr 13, 2026 | 1,056.15 | 1,072.50 | 1,039.50 | 1,059.55 | 1,059.55 | -1.74% | 31,905 |
| Apr 10, 2026 | 1,077.30 | 1,081.75 | 1,055.00 | 1,078.30 | 1,078.30 | 1.45% | 55,229 |
| Apr 9, 2026 | 1,065.00 | 1,079.70 | 1,056.85 | 1,062.90 | 1,062.90 | -1.06% | 41,211 |
| Apr 8, 2026 | 1,097.90 | 1,097.90 | 1,066.25 | 1,074.30 | 1,074.30 | 4.50% | 47,944 |
| Apr 7, 2026 | 1,008.00 | 1,044.45 | 1,002.55 | 1,028.05 | 1,028.05 | 2.58% | 128,106 |
| Apr 6, 2026 | 996.55 | 1,009.65 | 989.65 | 1,002.15 | 1,002.15 | 0.73% | 25,457 |
| Apr 2, 2026 | 996.80 | 1,003.30 | 967.25 | 994.85 | 994.85 | -0.25% | 103,565 |
| Apr 1, 2026 | 1,037.35 | 1,037.35 | 989.50 | 997.35 | 997.35 | 1.28% | 43,640 |
| Mar 30, 2026 | 995.15 | 1,005.00 | 981.55 | 984.70 | 984.70 | -2.40% | 83,800 |
| 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 |