Godrej Consumer Products Limited (NSE:GODREJCP)
India · Delayed Price · Currency is INR 1,166.50
-7.40 (-0.63%)
Jan 28, 2026, 1:40 PM IST
Godrej Consumer Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 1,174.00 | 1,175.40 | 1,160.10 | 1,165.10 | - | -0.75% | 190,810 |
| Jan 27, 2026 | 1,229.10 | 1,229.10 | 1,117.10 | 1,173.90 | 1,173.90 | -5.36% | 4,434,898 |
| Jan 23, 2026 | 1,253.50 | 1,256.40 | 1,235.60 | 1,240.40 | 1,240.40 | -0.45% | 863,131 |
| Jan 22, 2026 | 1,230.10 | 1,249.90 | 1,222.10 | 1,246.00 | 1,246.00 | 1.92% | 1,010,238 |
| Jan 21, 2026 | 1,235.00 | 1,247.00 | 1,213.90 | 1,222.50 | 1,222.50 | -0.96% | 396,761 |
| Jan 20, 2026 | 1,246.30 | 1,264.40 | 1,228.80 | 1,234.30 | 1,234.30 | 0.17% | 1,806,384 |
| Jan 19, 2026 | 1,237.20 | 1,247.40 | 1,227.60 | 1,232.20 | 1,232.20 | -0.38% | 488,514 |
| Jan 16, 2026 | 1,235.00 | 1,253.30 | 1,228.10 | 1,236.90 | 1,236.90 | 0.82% | 895,547 |
| Jan 14, 2026 | 1,229.00 | 1,239.00 | 1,222.60 | 1,226.90 | 1,226.90 | -1.01% | 785,823 |
| Jan 13, 2026 | 1,237.90 | 1,244.80 | 1,229.30 | 1,239.40 | 1,239.40 | 0.26% | 774,177 |
| Jan 12, 2026 | 1,227.00 | 1,251.50 | 1,223.20 | 1,236.20 | 1,236.20 | 0.54% | 1,078,105 |
| Jan 9, 2026 | 1,236.40 | 1,246.50 | 1,221.50 | 1,229.60 | 1,229.60 | -1.09% | 870,444 |
| Jan 8, 2026 | 1,246.70 | 1,249.70 | 1,230.60 | 1,243.20 | 1,243.20 | -0.36% | 680,283 |
| Jan 7, 2026 | 1,273.90 | 1,273.90 | 1,237.00 | 1,247.70 | 1,247.70 | -0.50% | 1,553,698 |
| Jan 6, 2026 | 1,244.00 | 1,255.70 | 1,227.70 | 1,254.00 | 1,254.00 | 0.78% | 603,708 |
| Jan 5, 2026 | 1,236.00 | 1,247.10 | 1,225.60 | 1,244.30 | 1,244.30 | 0.74% | 741,943 |
| Jan 2, 2026 | 1,243.40 | 1,243.40 | 1,223.60 | 1,235.20 | 1,235.20 | -0.66% | 860,507 |
| Jan 1, 2026 | 1,225.00 | 1,245.80 | 1,214.40 | 1,243.40 | 1,243.40 | 1.73% | 644,338 |
| Dec 31, 2025 | 1,216.00 | 1,234.60 | 1,208.20 | 1,222.20 | 1,222.20 | 0.82% | 1,360,567 |
| Dec 30, 2025 | 1,206.30 | 1,218.70 | 1,199.00 | 1,212.20 | 1,212.20 | 0.49% | 1,368,744 |
| Dec 29, 2025 | 1,210.20 | 1,212.00 | 1,195.60 | 1,206.30 | 1,206.30 | 0.01% | 770,670 |
| Dec 26, 2025 | 1,191.80 | 1,210.00 | 1,189.50 | 1,206.20 | 1,206.20 | 1.17% | 510,416 |
| Dec 24, 2025 | 1,196.50 | 1,202.90 | 1,188.00 | 1,192.20 | 1,192.20 | -0.36% | 393,130 |
| Dec 23, 2025 | 1,186.00 | 1,206.20 | 1,182.10 | 1,196.50 | 1,196.50 | 0.94% | 655,798 |
| Dec 22, 2025 | 1,188.80 | 1,196.00 | 1,182.80 | 1,185.40 | 1,185.40 | -0.07% | 338,201 |
| Dec 19, 2025 | 1,186.80 | 1,195.00 | 1,174.10 | 1,186.20 | 1,186.20 | -0.05% | 641,297 |
| Dec 18, 2025 | 1,188.30 | 1,190.60 | 1,169.30 | 1,186.80 | 1,186.80 | 0.60% | 540,181 |
| Dec 17, 2025 | 1,180.00 | 1,187.50 | 1,171.80 | 1,179.70 | 1,179.70 | -0.23% | 929,901 |
| Dec 16, 2025 | 1,166.20 | 1,198.50 | 1,163.90 | 1,182.40 | 1,182.40 | 1.40% | 2,230,112 |
| Dec 15, 2025 | 1,153.00 | 1,169.40 | 1,144.10 | 1,166.10 | 1,166.10 | 1.07% | 916,589 |
| Dec 12, 2025 | 1,155.10 | 1,157.80 | 1,138.90 | 1,153.80 | 1,153.80 | 0.51% | 966,615 |
| Dec 11, 2025 | 1,130.60 | 1,154.00 | 1,127.00 | 1,147.90 | 1,147.90 | 1.54% | 292,217 |
| Dec 10, 2025 | 1,128.00 | 1,138.30 | 1,126.10 | 1,130.50 | 1,130.50 | 0.15% | 805,545 |
| Dec 9, 2025 | 1,116.00 | 1,134.80 | 1,109.20 | 1,128.80 | 1,128.80 | 0.64% | 417,028 |
| Dec 8, 2025 | 1,136.00 | 1,140.10 | 1,108.40 | 1,121.60 | 1,121.60 | -1.27% | 790,413 |
| Dec 5, 2025 | 1,132.00 | 1,139.10 | 1,122.30 | 1,136.00 | 1,136.00 | 0.30% | 339,262 |
| Dec 4, 2025 | 1,120.60 | 1,138.50 | 1,115.50 | 1,132.60 | 1,132.60 | 1.06% | 455,483 |
| Dec 3, 2025 | 1,139.00 | 1,139.00 | 1,117.60 | 1,120.70 | 1,120.70 | -1.01% | 429,245 |
| Dec 2, 2025 | 1,134.90 | 1,140.70 | 1,123.70 | 1,132.10 | 1,132.10 | 0.24% | 678,672 |
| Dec 1, 2025 | 1,145.00 | 1,145.90 | 1,122.70 | 1,129.40 | 1,129.40 | -1.41% | 766,007 |
| Nov 28, 2025 | 1,144.60 | 1,158.00 | 1,140.60 | 1,145.60 | 1,145.60 | 0.09% | 1,513,316 |
| Nov 27, 2025 | 1,149.00 | 1,166.90 | 1,139.10 | 1,144.60 | 1,144.60 | -0.83% | 1,138,374 |
| Nov 26, 2025 | 1,147.00 | 1,167.50 | 1,142.10 | 1,154.20 | 1,154.20 | 0.85% | 1,448,380 |
| Nov 25, 2025 | 1,111.40 | 1,149.00 | 1,107.30 | 1,144.50 | 1,144.50 | 2.98% | 3,033,523 |
| Nov 24, 2025 | 1,130.00 | 1,134.80 | 1,108.30 | 1,111.40 | 1,111.40 | -1.23% | 1,732,808 |
| Nov 21, 2025 | 1,120.00 | 1,129.90 | 1,114.00 | 1,125.20 | 1,125.20 | -0.19% | 4,264,238 |
| Nov 20, 2025 | 1,141.30 | 1,142.00 | 1,125.70 | 1,127.30 | 1,127.30 | -1.11% | 1,175,797 |
| Nov 19, 2025 | 1,139.90 | 1,149.00 | 1,132.60 | 1,139.90 | 1,139.90 | -0.19% | 1,671,330 |
| Nov 18, 2025 | 1,151.70 | 1,154.00 | 1,135.10 | 1,142.10 | 1,142.10 | -0.89% | 1,655,215 |
| Nov 17, 2025 | 1,149.00 | 1,162.40 | 1,146.80 | 1,152.30 | 1,152.30 | 0.51% | 789,222 |