Godrej Consumer Products Limited (NSE:GODREJCP)
India · Delayed Price · Currency is INR 1,236.50
-6.90 (-0.55%)
Sep 18, 2025, 10:30 AM IST
Godrej Consumer Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 1,235.00 | 1,248.00 | 1,223.50 | 1,242.60 | 1,242.60 | 1.07% | 1,271,750 |
| Sep 16, 2025 | 1,262.00 | 1,264.50 | 1,225.10 | 1,229.40 | 1,229.40 | -2.24% | 1,294,534 |
| Sep 15, 2025 | 1,243.00 | 1,259.80 | 1,243.00 | 1,257.60 | 1,257.60 | 0.63% | 740,947 |
| Sep 12, 2025 | 1,266.50 | 1,266.50 | 1,235.70 | 1,249.70 | 1,249.70 | -1.33% | 1,708,440 |
| Sep 11, 2025 | 1,256.20 | 1,270.10 | 1,249.90 | 1,266.50 | 1,266.50 | 0.82% | 1,998,029 |
| Sep 10, 2025 | 1,249.00 | 1,260.00 | 1,235.50 | 1,256.20 | 1,256.20 | 0.91% | 954,046 |
| Sep 9, 2025 | 1,235.90 | 1,250.00 | 1,225.10 | 1,244.90 | 1,244.90 | 1.22% | 959,361 |
| Sep 8, 2025 | 1,237.00 | 1,244.10 | 1,224.20 | 1,229.90 | 1,229.90 | -0.13% | 443,869 |
| Sep 5, 2025 | 1,245.30 | 1,252.80 | 1,220.10 | 1,231.50 | 1,231.50 | -1.11% | 1,501,553 |
| Sep 4, 2025 | 1,309.00 | 1,309.00 | 1,241.60 | 1,245.30 | 1,245.30 | -2.37% | 2,797,394 |
| Sep 3, 2025 | 1,290.90 | 1,290.90 | 1,267.50 | 1,275.50 | 1,275.50 | -0.65% | 1,560,468 |
| Sep 2, 2025 | 1,250.00 | 1,286.80 | 1,247.10 | 1,283.80 | 1,283.80 | 2.15% | 1,240,114 |
| Sep 1, 2025 | 1,248.90 | 1,265.60 | 1,232.30 | 1,256.80 | 1,256.80 | 1.14% | 1,182,175 |
| Aug 29, 2025 | 1,257.00 | 1,280.00 | 1,230.10 | 1,242.60 | 1,242.60 | -0.64% | 1,808,736 |
| Aug 28, 2025 | 1,262.90 | 1,280.50 | 1,248.00 | 1,250.60 | 1,250.60 | -0.64% | 1,711,858 |
| 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 |