Godrej Consumer Products Limited (NSE:GODREJCP)
India · Delayed Price · Currency is INR 1,008.40
-11.60 (-1.14%)
Jun 18, 2026, 3:30 PM IST
Godrej Consumer Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 1,020.00 | 1,024.40 | 1,005.00 | 1,009.20 | 1,009.20 | -1.06% | 1,196,457 |
| Jun 17, 2026 | 1,040.00 | 1,041.30 | 1,015.10 | 1,020.00 | 1,020.00 | -1.40% | 613,139 |
| Jun 16, 2026 | 1,038.60 | 1,053.00 | 1,023.70 | 1,034.50 | 1,034.50 | -0.22% | 1,049,319 |
| Jun 15, 2026 | 1,043.30 | 1,056.80 | 1,030.80 | 1,036.80 | 1,036.80 | 0.34% | 1,235,465 |
| Jun 12, 2026 | 1,020.00 | 1,037.70 | 1,013.00 | 1,033.30 | 1,033.30 | 2.42% | 985,452 |
| Jun 11, 2026 | 1,028.00 | 1,028.00 | 1,005.80 | 1,008.90 | 1,008.90 | -1.82% | 525,095 |
| Jun 10, 2026 | 1,018.00 | 1,039.50 | 1,010.10 | 1,027.60 | 1,027.60 | 1.42% | 1,601,364 |
| Jun 9, 2026 | 998.20 | 1,016.30 | 995.60 | 1,013.20 | 1,013.20 | 1.62% | 975,781 |
| Jun 8, 2026 | 986.10 | 1,001.40 | 980.80 | 997.00 | 997.00 | -0.10% | 630,285 |
| Jun 5, 2026 | 1,002.50 | 1,002.50 | 985.50 | 998.00 | 998.00 | 0.26% | 645,131 |
| Jun 4, 2026 | 980.50 | 1,002.70 | 980.50 | 995.40 | 995.40 | 0.90% | 1,081,172 |
| Jun 3, 2026 | 999.20 | 1,003.80 | 975.40 | 986.50 | 986.50 | -1.26% | 1,265,930 |
| Jun 2, 2026 | 998.50 | 1,004.70 | 975.90 | 999.10 | 999.10 | -0.98% | 3,217,912 |
| Jun 1, 2026 | 1,036.30 | 1,036.30 | 1,006.30 | 1,009.00 | 1,009.00 | -1.97% | 1,859,110 |
| May 29, 2026 | 1,044.90 | 1,053.60 | 1,024.10 | 1,029.30 | 1,029.30 | -1.45% | 3,721,352 |
| May 27, 2026 | 1,027.00 | 1,048.90 | 1,023.50 | 1,044.40 | 1,044.40 | 1.22% | 1,227,520 |
| May 26, 2026 | 1,018.00 | 1,035.00 | 1,016.10 | 1,031.80 | 1,031.80 | 1.12% | 1,170,017 |
| May 25, 2026 | 1,040.90 | 1,042.80 | 1,012.30 | 1,020.40 | 1,020.40 | -0.69% | 3,432,340 |
| May 22, 2026 | 1,023.80 | 1,030.00 | 1,006.00 | 1,027.50 | 1,027.50 | 1.00% | 1,905,091 |
| May 21, 2026 | 1,029.00 | 1,032.70 | 1,012.10 | 1,017.30 | 1,017.30 | -0.55% | 1,956,260 |
| May 20, 2026 | 1,016.60 | 1,025.20 | 1,006.00 | 1,022.90 | 1,022.90 | 0.09% | 2,356,818 |
| May 19, 2026 | 1,025.00 | 1,036.20 | 1,019.20 | 1,022.00 | 1,022.00 | 0.75% | 1,636,935 |
| May 18, 2026 | 1,035.50 | 1,035.50 | 1,001.50 | 1,014.40 | 1,014.40 | -2.39% | 2,367,584 |
| May 15, 2026 | 1,033.30 | 1,046.90 | 1,027.90 | 1,039.20 | 1,039.20 | 0.57% | 1,585,449 |
| May 14, 2026 | 1,038.00 | 1,038.00 | 1,015.70 | 1,033.30 | 1,033.30 | 0.27% | 1,836,948 |
| May 13, 2026 | 1,033.00 | 1,043.80 | 1,014.90 | 1,030.50 | 1,030.50 | 0.03% | 1,588,346 |
| May 12, 2026 | 1,011.10 | 1,045.90 | 1,005.30 | 1,030.20 | 1,030.20 | 2.42% | 2,855,474 |
| May 11, 2026 | 1,042.50 | 1,045.00 | 1,006.90 | 1,010.90 | 1,005.90 | -3.02% | 2,528,381 |
| May 8, 2026 | 1,038.10 | 1,049.80 | 1,026.90 | 1,042.40 | 1,037.24 | 0.56% | 2,088,081 |
| May 7, 2026 | 1,064.70 | 1,064.70 | 1,034.00 | 1,036.60 | 1,031.47 | -5.26% | 5,882,207 |
| May 6, 2026 | 1,122.00 | 1,122.00 | 1,083.50 | 1,094.10 | 1,088.69 | -0.67% | 1,253,944 |
| May 5, 2026 | 1,073.00 | 1,110.20 | 1,065.40 | 1,101.50 | 1,096.05 | 2.70% | 2,095,690 |
| May 4, 2026 | 1,070.20 | 1,090.20 | 1,068.20 | 1,072.50 | 1,067.20 | 0.51% | 1,005,604 |
| Apr 30, 2026 | 1,085.10 | 1,089.90 | 1,043.05 | 1,067.10 | 1,061.82 | -2.11% | 1,714,183 |
| Apr 29, 2026 | 1,104.55 | 1,107.80 | 1,084.00 | 1,090.05 | 1,084.66 | -0.18% | 817,956 |
| Apr 28, 2026 | 1,088.20 | 1,105.20 | 1,081.50 | 1,092.00 | 1,086.60 | 0.25% | 807,880 |
| Apr 27, 2026 | 1,100.00 | 1,104.55 | 1,083.95 | 1,089.25 | 1,083.86 | -0.06% | 556,276 |
| Apr 24, 2026 | 1,143.20 | 1,148.00 | 1,083.95 | 1,089.90 | 1,084.51 | -4.64% | 3,822,222 |
| Apr 23, 2026 | 1,139.00 | 1,145.75 | 1,120.30 | 1,142.95 | 1,137.30 | 0.30% | 928,509 |
| Apr 22, 2026 | 1,119.60 | 1,147.80 | 1,116.90 | 1,139.55 | 1,133.91 | 1.29% | 1,740,658 |
| Apr 21, 2026 | 1,112.95 | 1,130.80 | 1,101.05 | 1,125.05 | 1,119.49 | 1.83% | 1,862,086 |
| Apr 20, 2026 | 1,115.00 | 1,120.00 | 1,100.15 | 1,104.80 | 1,099.34 | -0.41% | 1,098,054 |
| Apr 17, 2026 | 1,080.00 | 1,114.70 | 1,069.25 | 1,109.40 | 1,103.91 | 2.61% | 1,720,077 |
| Apr 16, 2026 | 1,090.00 | 1,092.25 | 1,074.65 | 1,081.15 | 1,075.80 | -0.40% | 949,254 |
| Apr 15, 2026 | 1,069.95 | 1,093.55 | 1,069.95 | 1,085.50 | 1,080.13 | 2.42% | 1,045,491 |
| Apr 13, 2026 | 1,051.00 | 1,073.00 | 1,039.50 | 1,059.90 | 1,054.66 | -1.69% | 1,100,920 |
| Apr 10, 2026 | 1,051.30 | 1,082.15 | 1,051.30 | 1,078.10 | 1,072.77 | 1.39% | 1,236,054 |
| Apr 9, 2026 | 1,063.40 | 1,079.90 | 1,057.35 | 1,063.35 | 1,058.09 | -1.10% | 1,166,333 |
| Apr 8, 2026 | 1,065.60 | 1,093.80 | 1,065.60 | 1,075.15 | 1,069.83 | 4.47% | 3,314,700 |
| Apr 7, 2026 | 1,007.00 | 1,044.60 | 1,002.40 | 1,029.15 | 1,024.06 | 2.71% | 3,823,061 |