Godrej Consumer Products Limited (NSE:GODREJCP)
India · Delayed Price · Currency is INR 1,119.90
+6.80 (0.61%)
Oct 31, 2025, 3:29 PM IST
Godrej Consumer Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1,117.90 | 1,120.80 | 1,108.40 | 1,119.40 | 1,119.40 | 0.57% | 333,128 |
| Oct 30, 2025 | 1,109.00 | 1,118.60 | 1,098.40 | 1,113.10 | 1,113.10 | 0.57% | 1,587,947 |
| Oct 29, 2025 | 1,120.00 | 1,123.60 | 1,105.00 | 1,106.80 | 1,106.80 | -0.78% | 2,536,053 |
| Oct 28, 2025 | 1,129.00 | 1,129.00 | 1,110.70 | 1,115.50 | 1,115.50 | -0.82% | 1,725,692 |
| Oct 27, 2025 | 1,130.40 | 1,135.00 | 1,122.00 | 1,124.70 | 1,124.70 | -0.50% | 1,544,159 |
| Oct 24, 2025 | 1,132.10 | 1,141.40 | 1,114.10 | 1,130.40 | 1,130.40 | -0.17% | 1,376,917 |
| Oct 23, 2025 | 1,134.80 | 1,140.00 | 1,120.20 | 1,132.30 | 1,132.30 | -0.13% | 2,429,530 |
| Oct 21, 2025 | 1,142.10 | 1,146.40 | 1,127.00 | 1,133.80 | 1,133.80 | -0.24% | 88,180 |
| Oct 20, 2025 | 1,136.50 | 1,143.30 | 1,126.20 | 1,136.50 | 1,136.50 | 0.38% | 1,249,297 |
| Oct 17, 2025 | 1,123.70 | 1,146.50 | 1,120.70 | 1,132.20 | 1,132.20 | 1.08% | 903,877 |
| Oct 16, 2025 | 1,112.00 | 1,123.00 | 1,103.70 | 1,120.10 | 1,120.10 | 0.86% | 1,474,182 |
| Oct 15, 2025 | 1,106.00 | 1,118.00 | 1,100.70 | 1,110.60 | 1,110.60 | 0.84% | 809,694 |
| Oct 14, 2025 | 1,114.60 | 1,116.10 | 1,097.30 | 1,101.40 | 1,101.40 | -0.85% | 1,831,340 |
| Oct 13, 2025 | 1,129.00 | 1,134.40 | 1,106.00 | 1,110.80 | 1,110.80 | -1.68% | 1,256,718 |
| Oct 10, 2025 | 1,130.00 | 1,131.70 | 1,121.20 | 1,129.80 | 1,129.80 | 0.09% | 1,722,392 |
| Oct 9, 2025 | 1,130.00 | 1,138.00 | 1,124.20 | 1,128.80 | 1,128.80 | -0.17% | 2,161,112 |
| Oct 8, 2025 | 1,140.00 | 1,146.90 | 1,120.00 | 1,130.70 | 1,130.70 | -1.92% | 2,397,531 |
| Oct 7, 2025 | 1,147.60 | 1,161.10 | 1,139.60 | 1,152.80 | 1,152.80 | 0.45% | 991,221 |
| Oct 6, 2025 | 1,149.00 | 1,150.00 | 1,135.50 | 1,147.60 | 1,147.60 | -0.12% | 1,339,924 |
| Oct 3, 2025 | 1,148.60 | 1,152.40 | 1,135.00 | 1,149.00 | 1,149.00 | 0.03% | 686,196 |
| Oct 1, 2025 | 1,169.00 | 1,170.80 | 1,144.40 | 1,148.60 | 1,148.60 | -1.57% | 1,897,357 |
| Sep 30, 2025 | 1,177.60 | 1,184.60 | 1,162.30 | 1,166.90 | 1,166.90 | -0.91% | 1,685,051 |
| Sep 29, 2025 | 1,158.10 | 1,189.00 | 1,152.00 | 1,177.60 | 1,177.60 | 1.18% | 2,461,758 |
| Sep 26, 2025 | 1,184.00 | 1,188.80 | 1,157.70 | 1,163.90 | 1,163.90 | -2.13% | 1,224,351 |
| Sep 25, 2025 | 1,186.00 | 1,197.50 | 1,174.10 | 1,189.20 | 1,189.20 | 0.27% | 1,908,855 |
| Sep 24, 2025 | 1,198.90 | 1,204.00 | 1,177.80 | 1,186.00 | 1,186.00 | -0.52% | 1,837,893 |
| Sep 23, 2025 | 1,231.50 | 1,234.40 | 1,188.40 | 1,192.20 | 1,192.20 | -3.25% | 1,902,576 |
| Sep 22, 2025 | 1,240.00 | 1,248.90 | 1,223.70 | 1,232.20 | 1,232.20 | -0.54% | 1,092,796 |
| Sep 19, 2025 | 1,238.00 | 1,241.90 | 1,228.00 | 1,238.90 | 1,238.90 | 0.04% | 914,559 |
| Sep 18, 2025 | 1,242.60 | 1,243.40 | 1,228.60 | 1,238.40 | 1,238.40 | -0.40% | 1,983,386 |
| Sep 17, 2025 | 1,235.00 | 1,248.00 | 1,223.50 | 1,243.40 | 1,243.40 | 1.14% | 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 |