Godrej Consumer Products Limited (BOM:532424)
India · Delayed Price · Currency is INR 999.05
-10.10 (-1.00%)
At close: Jun 2, 2026
BOM:532424 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |