Godrej Consumer Products Limited (NSE:GODREJCP)
India · Delayed Price · Currency is INR 1,155.00
+10.50 (0.92%)
Nov 26, 2025, 3:30 PM IST
Godrej Consumer Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 1,133.00 | 1,152.00 | 1,127.70 | 1,146.50 | 1,146.50 | 1.16% | 2,094,535 |
| Nov 13, 2025 | 1,135.00 | 1,142.40 | 1,127.00 | 1,133.40 | 1,133.40 | -0.22% | 1,850,071 |
| Nov 12, 2025 | 1,144.00 | 1,144.40 | 1,126.40 | 1,135.90 | 1,135.90 | -0.22% | 901,827 |
| Nov 11, 2025 | 1,130.90 | 1,144.80 | 1,122.00 | 1,138.40 | 1,138.40 | 1.04% | 1,406,507 |
| Nov 10, 2025 | 1,120.20 | 1,139.50 | 1,113.40 | 1,126.70 | 1,126.70 | 0.44% | 1,046,353 |
| Nov 7, 2025 | 1,135.60 | 1,139.40 | 1,118.30 | 1,121.80 | 1,121.80 | -2.11% | 1,985,895 |
| Nov 6, 2025 | 1,164.90 | 1,164.90 | 1,134.30 | 1,146.00 | 1,141.00 | -1.50% | 2,222,520 |
| Nov 4, 2025 | 1,178.60 | 1,179.40 | 1,150.30 | 1,163.40 | 1,158.32 | -1.29% | 1,858,002 |
| Nov 3, 2025 | 1,148.00 | 1,184.80 | 1,141.30 | 1,178.60 | 1,173.46 | 5.36% | 4,842,181 |
| Oct 31, 2025 | 1,117.90 | 1,124.60 | 1,108.40 | 1,118.60 | 1,113.72 | 0.49% | 1,297,881 |
| Oct 30, 2025 | 1,109.00 | 1,118.60 | 1,098.40 | 1,113.10 | 1,108.24 | 0.57% | 1,587,968 |
| Oct 29, 2025 | 1,120.00 | 1,123.60 | 1,105.00 | 1,106.80 | 1,101.97 | -0.78% | 2,535,908 |
| Oct 28, 2025 | 1,129.00 | 1,129.00 | 1,110.70 | 1,115.50 | 1,110.63 | -0.82% | 1,725,668 |
| Oct 27, 2025 | 1,130.40 | 1,135.00 | 1,122.00 | 1,124.70 | 1,119.79 | -0.50% | 1,544,159 |
| Oct 24, 2025 | 1,132.10 | 1,141.40 | 1,114.10 | 1,130.40 | 1,125.47 | -0.17% | 1,376,917 |
| Oct 23, 2025 | 1,134.80 | 1,140.00 | 1,120.20 | 1,132.30 | 1,127.36 | -0.13% | 2,429,490 |
| Oct 21, 2025 | 1,142.10 | 1,146.40 | 1,127.00 | 1,133.80 | 1,128.85 | -0.24% | 88,180 |
| Oct 20, 2025 | 1,136.50 | 1,143.30 | 1,126.20 | 1,136.50 | 1,131.54 | 0.38% | 1,249,233 |
| Oct 17, 2025 | 1,123.70 | 1,146.50 | 1,120.70 | 1,132.20 | 1,127.26 | 1.08% | 903,877 |
| Oct 16, 2025 | 1,112.00 | 1,123.00 | 1,103.70 | 1,120.10 | 1,115.21 | 0.86% | 1,474,182 |
| Oct 15, 2025 | 1,106.00 | 1,118.00 | 1,100.70 | 1,110.60 | 1,105.75 | 0.84% | 809,694 |
| Oct 14, 2025 | 1,114.60 | 1,116.10 | 1,097.30 | 1,101.40 | 1,096.59 | -0.85% | 1,831,340 |
| Oct 13, 2025 | 1,129.00 | 1,134.40 | 1,106.00 | 1,110.80 | 1,105.95 | -1.68% | 1,256,718 |
| Oct 10, 2025 | 1,130.00 | 1,131.70 | 1,121.20 | 1,129.80 | 1,124.87 | 0.09% | 1,721,671 |
| Oct 9, 2025 | 1,130.00 | 1,138.00 | 1,124.20 | 1,128.80 | 1,123.88 | -0.17% | 2,161,078 |
| Oct 8, 2025 | 1,140.00 | 1,146.90 | 1,120.00 | 1,130.70 | 1,125.77 | -1.92% | 2,397,531 |
| Oct 7, 2025 | 1,147.60 | 1,161.10 | 1,139.60 | 1,152.80 | 1,147.77 | 0.45% | 990,996 |
| Oct 6, 2025 | 1,149.00 | 1,150.00 | 1,135.50 | 1,147.60 | 1,142.59 | -0.12% | 1,339,794 |
| Oct 3, 2025 | 1,148.60 | 1,152.40 | 1,135.00 | 1,149.00 | 1,143.99 | 0.03% | 686,196 |
| Oct 1, 2025 | 1,169.00 | 1,170.80 | 1,144.40 | 1,148.60 | 1,143.59 | -1.57% | 1,897,357 |
| Sep 30, 2025 | 1,177.60 | 1,184.60 | 1,162.30 | 1,166.90 | 1,161.81 | -0.91% | 1,684,611 |
| Sep 29, 2025 | 1,158.10 | 1,189.00 | 1,152.00 | 1,177.60 | 1,172.46 | 1.18% | 2,461,758 |
| Sep 26, 2025 | 1,184.00 | 1,188.80 | 1,157.70 | 1,163.90 | 1,158.82 | -2.13% | 1,224,351 |
| Sep 25, 2025 | 1,186.00 | 1,197.50 | 1,174.10 | 1,189.20 | 1,184.01 | 0.27% | 1,908,855 |
| Sep 24, 2025 | 1,198.90 | 1,204.00 | 1,177.80 | 1,186.00 | 1,180.83 | -0.52% | 1,837,893 |
| Sep 23, 2025 | 1,231.50 | 1,234.40 | 1,188.40 | 1,192.20 | 1,187.00 | -3.25% | 1,902,576 |
| Sep 22, 2025 | 1,240.00 | 1,248.90 | 1,223.70 | 1,232.20 | 1,226.82 | -0.54% | 1,092,796 |
| Sep 19, 2025 | 1,238.00 | 1,241.90 | 1,228.00 | 1,238.90 | 1,233.49 | 0.04% | 914,559 |
| Sep 18, 2025 | 1,242.60 | 1,243.40 | 1,228.60 | 1,238.40 | 1,233.00 | -0.40% | 1,983,386 |
| Sep 17, 2025 | 1,235.00 | 1,248.00 | 1,223.50 | 1,243.40 | 1,237.98 | 1.14% | 1,271,749 |
| Sep 16, 2025 | 1,262.00 | 1,264.50 | 1,225.10 | 1,229.40 | 1,224.04 | -2.24% | 1,294,534 |
| Sep 15, 2025 | 1,243.00 | 1,259.80 | 1,243.00 | 1,257.60 | 1,252.11 | 0.63% | 740,947 |