Godrej Consumer Products Limited (NSE:GODREJCP)
India · Delayed Price · Currency is INR 933.00
-14.00 (-1.48%)
Aug 21, 2026, 3:15 PM IST
Godrej Consumer Products Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 944.40 | 945.80 | 928.00 | 933.00 | 933.00 | -1.48% | 1,613,709 |
| Aug 20, 2026 | 937.00 | 948.00 | 934.00 | 947.00 | 947.00 | 1.83% | 1,961,370 |
| Aug 19, 2026 | 938.10 | 939.40 | 928.00 | 930.00 | 930.00 | -0.11% | 1,206,186 |
| Aug 18, 2026 | 935.00 | 936.40 | 920.00 | 931.00 | 931.00 | 0.32% | 1,452,987 |
| Aug 17, 2026 | 934.30 | 937.80 | 925.60 | 928.00 | 928.00 | -0.67% | 971,952 |
| Aug 14, 2026 | 941.50 | 942.60 | 930.00 | 934.30 | 934.30 | -0.28% | 2,075,321 |
| Aug 13, 2026 | 911.40 | 939.00 | 906.30 | 936.90 | 936.90 | 3.52% | 6,814,508 |
| Aug 12, 2026 | 922.50 | 951.80 | 907.80 | 910.00 | 905.00 | -11.22% | 22,527,411 |
| Aug 11, 2026 | 1,032.00 | 1,034.10 | 1,017.00 | 1,025.00 | 1,019.37 | -0.77% | 920,192 |
| Aug 10, 2026 | 1,052.30 | 1,052.50 | 1,020.70 | 1,033.00 | 1,027.32 | -1.62% | 1,516,590 |
| Aug 7, 2026 | 1,077.00 | 1,087.20 | 1,032.30 | 1,050.00 | 1,044.23 | -2.53% | 2,659,684 |
| Aug 6, 2026 | 1,075.00 | 1,084.80 | 1,071.20 | 1,077.30 | 1,071.38 | 0.78% | 493,543 |
| Aug 5, 2026 | 1,070.00 | 1,077.50 | 1,060.00 | 1,069.00 | 1,063.13 | 1.02% | 1,283,218 |
| Aug 4, 2026 | 1,080.00 | 1,080.10 | 1,057.60 | 1,058.20 | 1,052.39 | -2.55% | 644,342 |
| Aug 3, 2026 | 1,072.10 | 1,100.00 | 1,071.10 | 1,085.90 | 1,079.93 | 1.45% | 615,866 |
| Jul 31, 2026 | 1,071.20 | 1,076.30 | 1,054.70 | 1,070.40 | 1,064.52 | -0.16% | 674,686 |
| Jul 30, 2026 | 1,077.00 | 1,078.90 | 1,065.80 | 1,072.10 | 1,066.21 | -0.41% | 537,019 |
| Jul 29, 2026 | 1,071.70 | 1,086.80 | 1,069.00 | 1,076.50 | 1,070.59 | 0.90% | 427,345 |
| Jul 28, 2026 | 1,073.70 | 1,091.10 | 1,059.00 | 1,066.90 | 1,061.04 | -0.63% | 407,368 |
| Jul 27, 2026 | 1,065.00 | 1,075.00 | 1,061.10 | 1,073.70 | 1,067.80 | 1.34% | 318,835 |
| Jul 24, 2026 | 1,050.50 | 1,066.20 | 1,044.90 | 1,059.50 | 1,053.68 | 0.09% | 413,015 |
| Jul 23, 2026 | 1,068.10 | 1,082.70 | 1,053.10 | 1,058.60 | 1,052.78 | -0.95% | 502,429 |
| Jul 22, 2026 | 1,061.80 | 1,072.00 | 1,040.00 | 1,068.80 | 1,062.93 | 1.38% | 523,442 |
| Jul 21, 2026 | 1,064.90 | 1,069.00 | 1,038.00 | 1,054.20 | 1,048.41 | -1.00% | 474,971 |
| Jul 20, 2026 | 1,068.30 | 1,069.50 | 1,055.80 | 1,064.80 | 1,058.95 | -0.66% | 190,080 |
| Jul 17, 2026 | 1,057.70 | 1,075.30 | 1,051.00 | 1,071.90 | 1,066.01 | 1.34% | 328,585 |
| Jul 16, 2026 | 1,058.90 | 1,068.00 | 1,051.90 | 1,057.70 | 1,051.89 | 0.47% | 384,375 |
| Jul 15, 2026 | 1,061.60 | 1,065.00 | 1,049.40 | 1,052.70 | 1,046.92 | -0.84% | 600,220 |
| Jul 14, 2026 | 1,047.60 | 1,072.30 | 1,040.50 | 1,061.60 | 1,055.77 | -0.66% | 668,384 |
| Jul 13, 2026 | 1,076.80 | 1,079.70 | 1,067.20 | 1,068.70 | 1,062.83 | -1.81% | 468,745 |
| Jul 10, 2026 | 1,090.00 | 1,099.40 | 1,084.30 | 1,088.40 | 1,082.42 | 0.09% | 257,565 |
| Jul 9, 2026 | 1,070.00 | 1,096.80 | 1,066.80 | 1,087.40 | 1,081.43 | 1.13% | 346,180 |
| Jul 8, 2026 | 1,090.00 | 1,100.00 | 1,066.60 | 1,075.20 | 1,069.29 | -2.01% | 1,018,716 |
| Jul 7, 2026 | 1,100.60 | 1,106.60 | 1,087.40 | 1,097.20 | 1,091.17 | -0.31% | 723,010 |
| Jul 6, 2026 | 1,095.00 | 1,118.00 | 1,081.90 | 1,100.60 | 1,094.55 | 2.20% | 3,208,588 |
| Jul 3, 2026 | 1,079.00 | 1,098.50 | 1,071.10 | 1,076.90 | 1,070.98 | -0.03% | 520,681 |
| Jul 2, 2026 | 1,050.00 | 1,081.70 | 1,043.00 | 1,077.20 | 1,071.28 | 3.22% | 1,748,748 |
| Jul 1, 2026 | 1,017.00 | 1,045.00 | 1,013.90 | 1,043.60 | 1,037.87 | 3.33% | 1,550,546 |
| Jun 30, 2026 | 1,022.00 | 1,027.20 | 1,006.50 | 1,010.00 | 1,004.45 | -1.16% | 1,035,474 |
| Jun 29, 2026 | 1,039.00 | 1,044.50 | 1,017.00 | 1,021.90 | 1,016.29 | -1.23% | 783,299 |
| Jun 25, 2026 | 1,021.00 | 1,038.00 | 1,020.00 | 1,034.60 | 1,028.92 | 1.38% | 946,405 |
| Jun 24, 2026 | 1,024.00 | 1,037.00 | 1,016.90 | 1,020.50 | 1,014.89 | -0.02% | 695,634 |
| Jun 23, 2026 | 1,019.00 | 1,025.00 | 1,010.40 | 1,020.70 | 1,015.09 | 0.12% | 502,034 |
| Jun 22, 2026 | 1,001.80 | 1,021.30 | 1,001.80 | 1,019.50 | 1,013.90 | 1.89% | 1,011,588 |
| Jun 19, 2026 | 1,009.60 | 1,014.60 | 994.70 | 1,000.60 | 995.10 | -0.85% | 1,412,000 |
| Jun 18, 2026 | 1,020.00 | 1,024.40 | 1,005.00 | 1,009.20 | 1,003.65 | -1.06% | 1,196,457 |
| Jun 17, 2026 | 1,040.00 | 1,041.30 | 1,015.10 | 1,020.00 | 1,014.40 | -1.40% | 613,139 |
| Jun 16, 2026 | 1,038.60 | 1,053.00 | 1,023.70 | 1,034.50 | 1,028.82 | -0.22% | 1,049,319 |
| Jun 15, 2026 | 1,043.30 | 1,056.80 | 1,030.80 | 1,036.80 | 1,031.10 | 0.34% | 1,235,465 |
| Jun 12, 2026 | 1,020.00 | 1,037.70 | 1,013.00 | 1,033.30 | 1,027.62 | 2.42% | 985,452 |