Godrej Consumer Products Limited (BOM:532424)
India · Delayed Price · Currency is INR 1,005.55
-31.79 (-3.06%)
At close: May 11, 2026
BOM:532424 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2026 | 1,096.90 | 1,104.15 | 1,082.00 | 1,092.35 | 1,086.95 | 0.27% | 29,343 |
| Apr 27, 2026 | 1,111.20 | 1,111.20 | 1,083.50 | 1,089.40 | 1,084.01 | -0.02% | 29,362 |
| Apr 24, 2026 | 1,149.95 | 1,149.95 | 1,085.35 | 1,089.65 | 1,084.26 | -4.62% | 328,422 |
| Apr 23, 2026 | 1,139.00 | 1,145.65 | 1,120.20 | 1,142.45 | 1,136.80 | 0.23% | 57,189 |
| Apr 22, 2026 | 1,110.00 | 1,147.55 | 1,110.00 | 1,139.85 | 1,134.21 | 1.37% | 530,196 |
| Apr 21, 2026 | 1,105.55 | 1,130.65 | 1,100.60 | 1,124.45 | 1,118.89 | 1.83% | 57,919 |
| Apr 20, 2026 | 1,207.80 | 1,207.80 | 1,100.55 | 1,104.25 | 1,098.79 | -0.36% | 82,488 |
| Apr 17, 2026 | 1,089.95 | 1,114.90 | 1,069.70 | 1,108.20 | 1,102.72 | 2.51% | 68,513 |
| Apr 16, 2026 | 1,086.20 | 1,092.00 | 1,074.35 | 1,081.10 | 1,075.75 | -0.46% | 48,419 |
| Apr 15, 2026 | 1,063.25 | 1,093.00 | 1,063.25 | 1,086.15 | 1,080.78 | 2.51% | 28,168 |
| Apr 13, 2026 | 1,056.15 | 1,072.50 | 1,039.50 | 1,059.55 | 1,054.31 | -1.74% | 31,905 |
| Apr 10, 2026 | 1,077.30 | 1,081.75 | 1,055.00 | 1,078.30 | 1,072.96 | 1.45% | 55,229 |
| Apr 9, 2026 | 1,065.00 | 1,079.70 | 1,056.85 | 1,062.90 | 1,057.64 | -1.06% | 41,211 |
| Apr 8, 2026 | 1,097.90 | 1,097.90 | 1,066.25 | 1,074.30 | 1,068.98 | 4.50% | 47,944 |
| Apr 7, 2026 | 1,008.00 | 1,044.45 | 1,002.55 | 1,028.05 | 1,022.96 | 2.58% | 128,106 |
| Apr 6, 2026 | 996.55 | 1,009.65 | 989.65 | 1,002.15 | 997.19 | 0.73% | 25,457 |
| Apr 2, 2026 | 996.80 | 1,003.30 | 967.25 | 994.85 | 989.93 | -0.25% | 103,565 |
| Apr 1, 2026 | 1,037.35 | 1,037.35 | 989.50 | 997.35 | 992.42 | 1.28% | 43,640 |
| Mar 30, 2026 | 995.15 | 1,005.00 | 981.55 | 984.70 | 979.83 | -2.40% | 83,800 |
| Mar 27, 2026 | 1,039.50 | 1,039.50 | 1,006.10 | 1,008.90 | 1,003.91 | -2.99% | 124,837 |
| Mar 25, 2026 | 1,022.45 | 1,049.15 | 1,007.00 | 1,040.00 | 1,034.85 | 3.26% | 301,279 |
| Mar 24, 2026 | 1,011.60 | 1,026.10 | 999.30 | 1,007.15 | 1,002.17 | 0.44% | 377,138 |
| Mar 23, 2026 | 1,012.60 | 1,012.60 | 988.00 | 1,002.75 | 997.79 | -1.42% | 203,433 |
| Mar 20, 2026 | 1,024.20 | 1,035.80 | 1,013.00 | 1,017.15 | 1,012.12 | -0.51% | 18,308 |
| Mar 19, 2026 | 1,027.55 | 1,038.00 | 1,019.50 | 1,022.40 | 1,017.34 | -2.92% | 338,263 |
| Mar 18, 2026 | 1,058.45 | 1,061.00 | 1,038.00 | 1,053.15 | 1,047.94 | 1.14% | 17,184 |
| Mar 17, 2026 | 1,040.80 | 1,045.00 | 1,030.00 | 1,041.25 | 1,036.10 | 0.05% | 14,333 |
| Mar 16, 2026 | 1,020.85 | 1,047.50 | 1,020.00 | 1,040.75 | 1,035.60 | 1.28% | 90,680 |
| Mar 13, 2026 | 1,034.25 | 1,055.15 | 1,026.00 | 1,027.60 | 1,022.52 | -2.18% | 534,562 |
| Mar 12, 2026 | 1,090.05 | 1,090.05 | 1,045.85 | 1,050.55 | 1,045.35 | -3.59% | 113,061 |
| Mar 11, 2026 | 1,120.10 | 1,124.40 | 1,085.70 | 1,089.65 | 1,084.26 | -1.94% | 210,674 |
| Mar 10, 2026 | 1,117.05 | 1,122.90 | 1,099.60 | 1,111.20 | 1,105.70 | 2.76% | 69,885 |
| Mar 9, 2026 | 1,102.75 | 1,102.75 | 1,068.40 | 1,081.35 | 1,076.00 | -3.17% | 22,677 |
| Mar 6, 2026 | 1,130.05 | 1,132.00 | 1,115.00 | 1,116.75 | 1,111.22 | -1.34% | 17,430 |
| Mar 5, 2026 | 1,131.65 | 1,145.25 | 1,120.55 | 1,131.90 | 1,126.30 | -0.52% | 7,099 |
| Mar 4, 2026 | 1,140.15 | 1,152.40 | 1,123.70 | 1,137.80 | 1,132.17 | -3.24% | 46,986 |
| Mar 2, 2026 | 1,150.05 | 1,203.75 | 1,150.05 | 1,175.90 | 1,170.08 | -3.42% | 41,718 |
| Feb 27, 2026 | 1,235.05 | 1,235.05 | 1,213.35 | 1,217.60 | 1,211.58 | -1.75% | 51,251 |
| Feb 26, 2026 | 1,238.00 | 1,240.80 | 1,229.10 | 1,239.35 | 1,233.22 | 0.17% | 6,098 |
| Feb 25, 2026 | 1,219.70 | 1,240.45 | 1,219.70 | 1,237.25 | 1,231.13 | 0.27% | 5,245 |
| Feb 24, 2026 | 1,222.60 | 1,236.05 | 1,214.90 | 1,233.95 | 1,227.84 | 0.94% | 12,809 |
| Feb 23, 2026 | 1,201.50 | 1,227.00 | 1,201.50 | 1,222.50 | 1,216.45 | 1.40% | 10,795 |