Godrej Consumer Products Limited (NSE:GODREJCP)
India · Delayed Price · Currency is INR 865.00
-4.90 (-0.56%)
Sep 11, 2026, 3:15 PM IST
Godrej Consumer Products Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 860.00 | 872.60 | 859.00 | 865.00 | 865.00 | -0.56% | 772,816 |
| Sep 10, 2026 | 863.80 | 872.80 | 859.00 | 869.90 | 869.90 | 0.71% | 697,924 |
| Sep 9, 2026 | 867.95 | 867.95 | 856.10 | 863.80 | 863.80 | -0.14% | 1,440,335 |
| Sep 8, 2026 | 866.50 | 870.95 | 855.15 | 865.00 | 865.00 | 0.36% | 1,437,045 |
| Sep 7, 2026 | 878.50 | 879.05 | 857.10 | 861.90 | 861.90 | -1.83% | 2,647,422 |
| Sep 4, 2026 | 878.65 | 880.00 | 866.10 | 878.00 | 878.00 | -0.23% | 1,306,185 |
| Sep 3, 2026 | 893.00 | 893.00 | 859.55 | 880.00 | 880.00 | -2.76% | 7,283,971 |
| Sep 2, 2026 | 900.55 | 905.00 | 891.50 | 905.00 | 905.00 | - | 1,120,078 |
| Sep 1, 2026 | 901.30 | 905.65 | 891.10 | 905.00 | 905.00 | 0.41% | 691,129 |
| Aug 31, 2026 | 911.20 | 913.30 | 901.30 | 901.30 | 901.30 | -1.50% | 1,151,139 |
| Aug 28, 2026 | 927.80 | 927.80 | 911.60 | 915.00 | 915.00 | -0.87% | 930,774 |
| Aug 27, 2026 | 930.00 | 930.00 | 912.00 | 923.00 | 923.00 | 0.02% | 1,308,144 |
| Aug 26, 2026 | 929.20 | 933.90 | 922.80 | 922.80 | 922.80 | -0.69% | 704,451 |
| Aug 25, 2026 | 928.90 | 930.90 | 918.20 | 929.20 | 929.20 | 0.03% | 676,534 |
| Aug 24, 2026 | 932.50 | 934.30 | 918.40 | 928.90 | 928.90 | -0.44% | 2,002,746 |
| 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 |