Godrej Consumer Products Limited (BOM:532424)
India · Delayed Price · Currency is INR 819.50
-10.10 (-1.22%)
At close: Oct 28, 2026
BOM:532424 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 826.55 | 836.35 | 815.85 | 819.50 | 819.50 | -1.22% | 263,480 |
| Oct 27, 2026 | 831.90 | 836.50 | 821.15 | 829.60 | 829.60 | -0.87% | 173,179 |
| Oct 26, 2026 | 851.40 | 851.40 | 827.35 | 836.85 | 836.85 | -1.72% | 288,834 |
| Oct 23, 2026 | 852.25 | 860.90 | 837.50 | 851.50 | 851.50 | -1.07% | 26,547 |
| Oct 22, 2026 | 857.25 | 865.00 | 845.35 | 860.70 | 860.70 | 0.40% | 167,314 |
| Oct 21, 2026 | 850.00 | 859.00 | 845.00 | 857.25 | 857.25 | 1.44% | 20,739 |
| Oct 19, 2026 | 857.85 | 857.85 | 843.20 | 845.05 | 845.05 | -1.22% | 26,584 |
| Oct 16, 2026 | 860.00 | 860.20 | 842.75 | 855.50 | 855.50 | -1.06% | 44,292 |
| Oct 15, 2026 | 870.45 | 877.20 | 861.60 | 864.70 | 864.70 | -0.38% | 18,497 |
| Oct 14, 2026 | 854.05 | 868.00 | 853.95 | 868.00 | 868.00 | 1.64% | 88,322 |
| Oct 13, 2026 | 848.00 | 858.90 | 847.15 | 854.00 | 854.00 | 0.71% | 110,834 |
| Oct 12, 2026 | 867.75 | 867.75 | 843.00 | 848.00 | 848.00 | -1.40% | 7,364 |
| Oct 9, 2026 | 865.90 | 873.70 | 859.65 | 860.05 | 860.05 | -0.56% | 20,698 |
| Oct 8, 2026 | 863.05 | 874.00 | 861.00 | 864.90 | 864.90 | -0.24% | 51,217 |
| Oct 7, 2026 | 876.90 | 876.90 | 854.20 | 867.00 | 867.00 | -0.57% | 31,018 |
| Oct 6, 2026 | 841.50 | 872.00 | 841.50 | 872.00 | 872.00 | 4.14% | 108,194 |
| Oct 5, 2026 | 840.00 | 847.20 | 833.00 | 837.30 | 837.30 | -0.68% | 98,635 |
| Oct 1, 2026 | 850.00 | 850.05 | 838.20 | 843.00 | 843.00 | -1.28% | 175,900 |
| Sep 30, 2026 | 848.30 | 857.75 | 848.30 | 853.95 | 853.95 | -0.29% | 214,580 |
| Sep 29, 2026 | 871.35 | 871.35 | 849.95 | 856.40 | 856.40 | -1.56% | 218,899 |
| Sep 28, 2026 | 879.80 | 879.80 | 860.00 | 870.00 | 870.00 | -1.11% | 63,756 |
| Sep 25, 2026 | 875.00 | 880.20 | 871.40 | 879.80 | 879.80 | 0.61% | 316,352 |
| Sep 24, 2026 | 879.75 | 884.65 | 872.30 | 874.50 | 874.50 | -0.63% | 10,310,039 |
| Sep 23, 2026 | 872.25 | 883.70 | 872.25 | 880.00 | 880.00 | 0.69% | 96,387 |
| Sep 22, 2026 | 867.80 | 878.00 | 864.45 | 874.00 | 874.00 | 0.46% | 114,548 |
| Sep 21, 2026 | 880.80 | 891.00 | 868.20 | 870.00 | 870.00 | -1.58% | 49,936 |
| Sep 18, 2026 | 875.00 | 885.70 | 870.45 | 884.00 | 884.00 | 1.16% | 319,918 |
| Sep 17, 2026 | 865.25 | 876.00 | 864.70 | 873.90 | 873.90 | 1.03% | 59,729 |
| Sep 16, 2026 | 853.65 | 876.85 | 853.65 | 865.00 | 865.00 | 0.56% | 96,362 |
| Sep 15, 2026 | 866.50 | 877.00 | 857.00 | 860.20 | 860.20 | -0.51% | 100,935 |
| Sep 11, 2026 | 860.90 | 872.40 | 858.85 | 864.60 | 864.60 | -0.73% | 33,718 |
| Sep 10, 2026 | 864.95 | 872.70 | 859.05 | 871.00 | 871.00 | 0.69% | 505,127 |
| Sep 9, 2026 | 865.00 | 866.30 | 856.00 | 865.00 | 865.00 | -0.35% | 110,502 |
| Sep 8, 2026 | 867.10 | 871.35 | 855.90 | 868.00 | 868.00 | 1.05% | 109,305 |
| Sep 7, 2026 | 877.60 | 878.90 | 857.10 | 859.00 | 859.00 | -2.39% | 90,919 |
| Sep 4, 2026 | 879.95 | 880.00 | 866.50 | 880.00 | 880.00 | 0.57% | 64,275 |
| Sep 3, 2026 | 894.80 | 894.80 | 859.50 | 875.00 | 875.00 | -3.11% | 1,364,639 |
| Sep 2, 2026 | 899.85 | 904.35 | 891.75 | 903.10 | 903.10 | 0.32% | 18,857 |
| Sep 1, 2026 | 900.35 | 905.95 | 891.10 | 900.20 | 900.20 | -0.31% | 38,976 |
| Aug 31, 2026 | 914.55 | 914.55 | 901.85 | 903.00 | 903.00 | -1.14% | 41,706 |
| Aug 28, 2026 | 931.80 | 931.80 | 911.50 | 913.45 | 913.45 | -0.93% | 132,359 |
| Aug 27, 2026 | 932.30 | 932.30 | 912.05 | 922.00 | 922.00 | -0.54% | 40,163 |
| Aug 26, 2026 | 929.00 | 932.90 | 927.00 | 927.00 | 927.00 | 0.73% | 18,462 |
| Aug 25, 2026 | 934.10 | 934.10 | 918.60 | 920.30 | 920.30 | -0.72% | 362,120 |
| Aug 24, 2026 | 945.00 | 945.00 | 919.00 | 926.95 | 926.95 | -0.54% | 161,347 |
| 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 |