Skip to main content
logo
Godrej Consumer Products Limited (NSE:GODREJCP)
India flag India · Delayed Price · Currency is INR
1,029.30
-15.10 (-1.45%)
May 29, 2026, 3:30 PM IST

Godrej Consumer Products Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20261,044.901,053.601,024.101,029.301,029.30-1.45%3,721,352
May 27, 20261,027.001,048.901,023.501,044.401,044.401.22%1,227,520
May 26, 20261,018.001,035.001,016.101,031.801,031.801.12%1,170,017
May 25, 20261,040.901,042.801,012.301,020.401,020.40-0.69%3,432,340
May 22, 20261,023.801,030.001,006.001,027.501,027.501.00%1,905,091
May 21, 20261,029.001,032.701,012.101,017.301,017.30-0.55%1,956,260
May 20, 20261,016.601,025.201,006.001,022.901,022.900.09%2,356,818
May 19, 20261,025.001,036.201,019.201,022.001,022.000.75%1,636,935
May 18, 20261,035.501,035.501,001.501,014.401,014.40-2.39%2,367,584
May 15, 20261,033.301,046.901,027.901,039.201,039.200.57%1,585,449
May 14, 20261,038.001,038.001,015.701,033.301,033.300.27%1,836,948
May 13, 20261,033.001,043.801,014.901,030.501,030.500.03%1,588,346
May 12, 20261,011.101,045.901,005.301,030.201,030.202.42%2,855,474
May 11, 20261,042.501,045.001,006.901,010.901,005.90-3.02%2,528,381
May 8, 20261,038.101,049.801,026.901,042.401,037.240.56%2,088,081
May 7, 20261,064.701,064.701,034.001,036.601,031.47-5.26%5,882,207
May 6, 20261,122.001,122.001,083.501,094.101,088.69-0.67%1,253,944
May 5, 20261,073.001,110.201,065.401,101.501,096.052.70%2,095,690
May 4, 20261,070.201,090.201,068.201,072.501,067.200.51%1,005,604
Apr 30, 20261,085.101,089.901,043.051,067.101,061.82-2.11%1,714,183
Apr 29, 20261,104.551,107.801,084.001,090.051,084.66-0.18%817,956
Apr 28, 20261,088.201,105.201,081.501,092.001,086.600.25%807,880
Apr 27, 20261,100.001,104.551,083.951,089.251,083.86-0.06%556,276
Apr 24, 20261,143.201,148.001,083.951,089.901,084.51-4.64%3,822,222
Apr 23, 20261,139.001,145.751,120.301,142.951,137.300.30%928,509
Apr 22, 20261,119.601,147.801,116.901,139.551,133.911.29%1,740,658
Apr 21, 20261,112.951,130.801,101.051,125.051,119.491.83%1,862,086
Apr 20, 20261,115.001,120.001,100.151,104.801,099.34-0.41%1,098,054
Apr 17, 20261,080.001,114.701,069.251,109.401,103.912.61%1,720,077
Apr 16, 20261,090.001,092.251,074.651,081.151,075.80-0.40%949,254
Apr 15, 20261,069.951,093.551,069.951,085.501,080.132.42%1,045,491
Apr 13, 20261,051.001,073.001,039.501,059.901,054.66-1.69%1,100,920
Apr 10, 20261,051.301,082.151,051.301,078.101,072.771.39%1,236,054
Apr 9, 20261,063.401,079.901,057.351,063.351,058.09-1.10%1,166,333
Apr 8, 20261,065.601,093.801,065.601,075.151,069.834.47%3,314,700
Apr 7, 20261,007.001,044.601,002.401,029.151,024.062.71%3,823,061
Apr 6, 2026999.001,009.45989.151,001.95996.990.72%1,358,923
Apr 2, 2026992.001,000.40967.05994.80989.88-0.28%1,737,577
Apr 1, 20261,010.001,010.00989.25997.55992.621.29%1,426,320
Mar 30, 2026990.001,005.10981.30984.80979.93-2.37%2,468,801
Mar 27, 20261,035.001,036.001,006.001,008.701,003.71-2.97%2,455,222
Mar 25, 20261,017.001,049.001,006.501,039.601,034.463.25%1,999,538
Mar 24, 20261,016.001,027.80999.101,006.901,001.920.45%1,683,089
Mar 23, 20261,010.001,012.00988.001,002.40997.44-1.49%1,771,476
Mar 20, 20261,029.101,036.501,012.901,017.601,012.57-0.45%1,344,957
Mar 19, 20261,030.001,040.001,019.501,022.201,017.14-3.00%429,295
Mar 18, 20261,042.001,061.801,037.401,053.801,048.591.22%1,116,339
Mar 17, 20261,049.001,049.001,029.401,041.101,035.95-1,198,051
Mar 16, 20261,027.301,047.201,019.501,041.101,035.951.28%2,299,410
Mar 13, 20261,039.401,055.901,025.301,027.901,022.82-2.32%1,967,118