Godrej Consumer Products Limited (NSE:GODREJCP)
India · Delayed Price · Currency is INR 1,258.40
-0.20 (-0.02%)
Aug 28, 2025, 2:31 PM IST
Godrej Consumer Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 1,261.00 | 1,268.10 | 1,249.20 | 1,258.60 | 1,258.60 | -0.25% | 1,876,432 |
| Aug 25, 2025 | 1,264.20 | 1,269.90 | 1,252.10 | 1,261.70 | 1,261.70 | 0.36% | 992,053 |
| Aug 22, 2025 | 1,246.60 | 1,265.40 | 1,242.40 | 1,257.20 | 1,257.20 | 0.79% | 1,481,336 |
| Aug 21, 2025 | 1,253.00 | 1,253.00 | 1,220.30 | 1,247.40 | 1,247.40 | 0.04% | 1,860,416 |
| Aug 20, 2025 | 1,211.00 | 1,252.00 | 1,211.00 | 1,246.90 | 1,246.90 | 2.31% | 1,010,201 |
| Aug 19, 2025 | 1,209.60 | 1,221.00 | 1,204.20 | 1,218.70 | 1,218.70 | 0.81% | 1,149,736 |
| Aug 18, 2025 | 1,201.00 | 1,226.10 | 1,199.00 | 1,208.90 | 1,208.90 | 2.03% | 1,585,452 |
| Aug 14, 2025 | 1,197.50 | 1,200.90 | 1,174.70 | 1,184.90 | 1,184.90 | -1.16% | 934,906 |
| Aug 13, 2025 | 1,205.50 | 1,206.50 | 1,185.30 | 1,198.80 | 1,198.80 | -0.14% | 886,544 |
| Aug 12, 2025 | 1,200.00 | 1,208.80 | 1,189.40 | 1,200.50 | 1,195.50 | 0.04% | 1,119,857 |
| Aug 11, 2025 | 1,187.10 | 1,203.10 | 1,159.60 | 1,200.00 | 1,195.00 | 1.17% | 940,924 |
| Aug 8, 2025 | 1,215.20 | 1,246.00 | 1,182.90 | 1,186.10 | 1,181.16 | -2.78% | 2,018,271 |
| Aug 7, 2025 | 1,197.00 | 1,225.00 | 1,193.20 | 1,220.00 | 1,214.92 | 1.45% | 1,121,402 |
| Aug 6, 2025 | 1,219.40 | 1,220.60 | 1,188.00 | 1,202.60 | 1,197.59 | -1.38% | 1,170,361 |
| Aug 5, 2025 | 1,254.90 | 1,254.90 | 1,213.40 | 1,219.40 | 1,214.32 | -2.40% | 1,442,317 |
| Aug 4, 2025 | 1,269.90 | 1,269.90 | 1,226.20 | 1,249.40 | 1,244.20 | -1.35% | 1,763,667 |
| Aug 1, 2025 | 1,270.00 | 1,290.00 | 1,257.10 | 1,266.50 | 1,261.23 | 0.60% | 1,565,728 |
| Jul 31, 2025 | 1,207.30 | 1,265.50 | 1,205.10 | 1,259.00 | 1,253.76 | 3.49% | 1,600,452 |
| Jul 30, 2025 | 1,215.40 | 1,220.10 | 1,202.30 | 1,216.60 | 1,211.53 | 0.50% | 1,893,697 |
| Jul 29, 2025 | 1,214.80 | 1,215.90 | 1,202.20 | 1,210.60 | 1,205.56 | -0.36% | 789,889 |
| Jul 28, 2025 | 1,215.00 | 1,236.50 | 1,205.80 | 1,215.00 | 1,209.94 | -0.17% | 1,468,450 |
| Jul 25, 2025 | 1,224.40 | 1,224.90 | 1,210.10 | 1,217.10 | 1,212.03 | -0.60% | 487,767 |
| Jul 24, 2025 | 1,233.70 | 1,239.40 | 1,222.00 | 1,224.40 | 1,219.30 | -0.66% | 604,864 |
| Jul 23, 2025 | 1,246.00 | 1,249.50 | 1,229.10 | 1,232.50 | 1,227.37 | -0.80% | 524,821 |
| Jul 22, 2025 | 1,240.10 | 1,249.80 | 1,230.20 | 1,242.40 | 1,237.23 | 0.30% | 920,681 |
| Jul 21, 2025 | 1,251.30 | 1,255.60 | 1,236.40 | 1,238.70 | 1,233.54 | -1.01% | 625,660 |
| Jul 18, 2025 | 1,278.20 | 1,279.80 | 1,245.80 | 1,251.30 | 1,246.09 | -2.10% | 646,598 |
| Jul 17, 2025 | 1,267.30 | 1,283.00 | 1,262.40 | 1,278.20 | 1,272.88 | 1.06% | 506,788 |
| Jul 16, 2025 | 1,270.00 | 1,270.10 | 1,253.60 | 1,264.80 | 1,259.53 | -0.42% | 922,089 |
| Jul 15, 2025 | 1,268.30 | 1,278.30 | 1,261.20 | 1,270.10 | 1,264.81 | 0.28% | 856,686 |
| Jul 14, 2025 | 1,288.00 | 1,289.30 | 1,264.30 | 1,266.60 | 1,261.32 | -1.43% | 888,983 |
| Jul 11, 2025 | 1,284.10 | 1,306.00 | 1,280.00 | 1,285.00 | 1,279.65 | -0.13% | 979,619 |
| Jul 10, 2025 | 1,290.00 | 1,291.60 | 1,282.30 | 1,286.70 | 1,281.34 | -0.55% | 650,984 |
| Jul 9, 2025 | 1,272.00 | 1,308.00 | 1,272.00 | 1,293.80 | 1,288.41 | 1.28% | 1,944,978 |
| Jul 8, 2025 | 1,252.50 | 1,282.00 | 1,252.20 | 1,277.40 | 1,272.08 | 0.71% | 2,393,198 |
| Jul 7, 2025 | 1,225.20 | 1,271.90 | 1,225.20 | 1,268.40 | 1,263.12 | 6.33% | 7,790,654 |
| Jul 4, 2025 | 1,171.20 | 1,198.80 | 1,170.10 | 1,192.90 | 1,187.93 | 1.85% | 654,700 |
| Jul 3, 2025 | 1,178.80 | 1,182.00 | 1,169.50 | 1,171.20 | 1,166.32 | -0.29% | 622,284 |
| Jul 2, 2025 | 1,168.60 | 1,182.30 | 1,160.30 | 1,174.60 | 1,169.71 | 0.51% | 775,759 |
| Jul 1, 2025 | 1,181.00 | 1,182.60 | 1,162.70 | 1,168.60 | 1,163.73 | -0.83% | 539,601 |
| Jun 30, 2025 | 1,182.00 | 1,182.90 | 1,171.20 | 1,178.40 | 1,173.49 | 0.17% | 742,606 |
| Jun 27, 2025 | 1,183.00 | 1,186.70 | 1,170.00 | 1,176.40 | 1,171.50 | -0.67% | 3,293,143 |
| Jun 26, 2025 | 1,191.10 | 1,191.30 | 1,172.70 | 1,184.30 | 1,179.37 | -0.08% | 790,228 |
| Jun 25, 2025 | 1,178.50 | 1,189.20 | 1,170.50 | 1,185.30 | 1,180.36 | 0.98% | 1,064,107 |
| Jun 24, 2025 | 1,181.00 | 1,188.40 | 1,171.90 | 1,173.80 | 1,168.91 | 0.24% | 1,157,475 |
| Jun 23, 2025 | 1,189.00 | 1,192.40 | 1,168.10 | 1,171.00 | 1,166.12 | -1.55% | 1,750,263 |
| Jun 20, 2025 | 1,192.20 | 1,196.10 | 1,181.10 | 1,189.40 | 1,184.45 | -0.39% | 3,630,336 |
| Jun 19, 2025 | 1,194.50 | 1,205.80 | 1,187.20 | 1,194.00 | 1,189.03 | -0.22% | 698,066 |
| Jun 18, 2025 | 1,189.90 | 1,202.30 | 1,181.60 | 1,196.60 | 1,191.62 | 0.08% | 988,611 |
| Jun 17, 2025 | 1,190.00 | 1,199.20 | 1,179.20 | 1,195.60 | 1,190.62 | 0.64% | 1,402,108 |