Godrej Consumer Products Limited (NSE:GODREJCP)
India flag India · Delayed Price · Currency is INR
1,249.40
-17.10 (-1.35%)
Aug 4, 2025, 3:29 PM IST

Activision Blizzard Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 4, 20251,269.901,269.901,226.201,249.401,249.40-1.35%1,763,607
Aug 1, 20251,270.001,290.001,257.101,266.501,266.500.60%1,565,728
Jul 31, 20251,207.301,265.501,205.101,259.001,259.003.49%1,600,452
Jul 30, 20251,215.401,220.101,202.301,216.601,216.600.50%1,893,697
Jul 29, 20251,214.801,215.901,202.201,210.601,210.60-0.36%789,889
Jul 28, 20251,215.001,236.501,205.801,215.001,215.00-0.17%1,468,450
Jul 25, 20251,224.401,224.901,210.101,217.101,217.10-0.60%487,767
Jul 24, 20251,233.701,239.401,222.001,224.401,224.40-0.66%604,864
Jul 23, 20251,246.001,249.501,229.101,232.501,232.50-0.80%524,821
Jul 22, 20251,240.101,249.801,230.201,242.401,242.400.30%920,681
Jul 21, 20251,251.301,255.601,236.401,238.701,238.70-1.01%625,660
Jul 18, 20251,278.201,279.801,245.801,251.301,251.30-2.10%646,598
Jul 17, 20251,267.301,283.001,262.401,278.201,278.201.06%506,788
Jul 16, 20251,270.001,270.101,253.601,264.801,264.80-0.42%922,089
Jul 15, 20251,268.301,278.301,261.201,270.101,270.100.28%856,686
Jul 14, 20251,288.001,289.301,264.301,266.601,266.60-1.43%888,983
Jul 11, 20251,284.101,306.001,280.001,285.001,285.00-0.13%979,619
Jul 10, 20251,290.001,291.601,282.301,286.701,286.70-0.55%650,984
Jul 9, 20251,272.001,308.001,272.001,293.801,293.801.28%1,944,978
Jul 8, 20251,252.501,282.001,252.201,277.401,277.400.71%2,393,198
Jul 7, 20251,225.201,271.901,225.201,268.401,268.406.33%7,790,654
Jul 4, 20251,171.201,198.801,170.101,192.901,192.901.85%654,700
Jul 3, 20251,178.801,182.001,169.501,171.201,171.20-0.29%622,284
Jul 2, 20251,168.601,182.301,160.301,174.601,174.600.51%775,759
Jul 1, 20251,181.001,182.601,162.701,168.601,168.60-0.83%539,601
Jun 30, 20251,182.001,182.901,171.201,178.401,178.400.17%742,606
Jun 27, 20251,183.001,186.701,170.001,176.401,176.40-0.67%3,293,143
Jun 26, 20251,191.101,191.301,172.701,184.301,184.30-0.08%790,228
Jun 25, 20251,178.501,189.201,170.501,185.301,185.300.98%1,064,107
Jun 24, 20251,181.001,188.401,171.901,173.801,173.800.24%1,157,475
Jun 23, 20251,189.001,192.401,168.101,171.001,171.00-1.55%1,750,263
Jun 20, 20251,192.201,196.101,181.101,189.401,189.40-0.39%3,630,336
Jun 19, 20251,194.501,205.801,187.201,194.001,194.00-0.22%698,066
Jun 18, 20251,189.901,202.301,181.601,196.601,196.600.08%988,611
Jun 17, 20251,190.001,199.201,179.201,195.601,195.600.64%1,402,108
Jun 16, 20251,191.001,194.801,175.301,188.001,188.00-0.07%1,436,358
Jun 13, 20251,170.001,194.401,160.001,188.801,188.80-1.25%952,711
Jun 12, 20251,225.001,225.901,200.101,203.901,203.90-1.63%645,386
Jun 11, 20251,218.101,234.001,216.001,223.801,223.800.82%893,989
Jun 10, 20251,224.501,224.501,209.101,213.901,213.90-0.30%585,966
Jun 9, 20251,216.001,224.601,206.701,217.601,217.600.62%750,227
Jun 6, 20251,220.001,221.601,206.301,210.101,210.10-0.40%878,031
Jun 5, 20251,234.001,234.501,210.101,214.901,214.90-1.00%1,088,686
Jun 4, 20251,240.101,242.101,220.101,227.201,227.20-0.91%683,760
Jun 3, 20251,264.101,268.701,235.001,238.501,238.50-2.18%892,994
Jun 2, 20251,256.901,301.301,256.901,266.101,266.102.82%2,571,867
May 30, 20251,246.101,251.501,227.001,231.401,231.40-1.18%1,382,707
May 29, 20251,260.001,261.901,224.001,246.101,246.10-1.02%1,471,954
May 28, 20251,275.001,279.801,250.501,259.001,259.00-0.83%232,166
May 27, 20251,283.801,283.801,258.801,269.601,269.60-1.16%847,346