Godrej Consumer Products Limited (NSE:GODREJCP)
India · Delayed Price · Currency is INR 1,042.00
+5.40 (0.52%)
May 8, 2026, 3:29 PM IST
Godrej Consumer Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 1,038.10 | 1,049.80 | 1,026.90 | 1,042.40 | 1,042.40 | 0.56% | 2,088,081 |
| May 7, 2026 | 1,064.70 | 1,064.70 | 1,034.00 | 1,036.60 | 1,036.60 | -5.26% | 5,882,207 |
| May 6, 2026 | 1,122.00 | 1,122.00 | 1,083.50 | 1,094.10 | 1,094.10 | -0.67% | 1,253,944 |
| May 5, 2026 | 1,073.00 | 1,110.20 | 1,065.40 | 1,101.50 | 1,101.50 | 2.70% | 2,095,690 |
| May 4, 2026 | 1,070.20 | 1,090.20 | 1,068.20 | 1,072.50 | 1,072.50 | 0.51% | 1,005,604 |
| Apr 30, 2026 | 1,085.10 | 1,089.90 | 1,043.05 | 1,067.10 | 1,067.10 | -2.11% | 1,714,183 |
| Apr 29, 2026 | 1,104.55 | 1,107.80 | 1,084.00 | 1,090.05 | 1,090.05 | -0.18% | 817,956 |
| Apr 28, 2026 | 1,088.20 | 1,105.20 | 1,081.50 | 1,092.00 | 1,092.00 | 0.25% | 807,880 |
| Apr 27, 2026 | 1,100.00 | 1,104.55 | 1,083.95 | 1,089.25 | 1,089.25 | -0.06% | 556,276 |
| Apr 24, 2026 | 1,143.20 | 1,148.00 | 1,083.95 | 1,089.90 | 1,089.90 | -4.64% | 3,822,222 |
| Apr 23, 2026 | 1,139.00 | 1,145.75 | 1,120.30 | 1,142.95 | 1,142.95 | 0.30% | 928,509 |
| Apr 22, 2026 | 1,119.60 | 1,147.80 | 1,116.90 | 1,139.55 | 1,139.55 | 1.29% | 1,740,658 |
| Apr 21, 2026 | 1,112.95 | 1,130.80 | 1,101.05 | 1,125.05 | 1,125.05 | 1.83% | 1,862,086 |
| Apr 20, 2026 | 1,115.00 | 1,120.00 | 1,100.15 | 1,104.80 | 1,104.80 | -0.41% | 1,098,054 |
| Apr 17, 2026 | 1,080.00 | 1,114.70 | 1,069.25 | 1,109.40 | 1,109.40 | 2.61% | 1,720,077 |
| Apr 16, 2026 | 1,090.00 | 1,092.25 | 1,074.65 | 1,081.15 | 1,081.15 | -0.40% | 949,254 |
| Apr 15, 2026 | 1,069.95 | 1,093.55 | 1,069.95 | 1,085.50 | 1,085.50 | 2.42% | 1,045,491 |
| Apr 13, 2026 | 1,051.00 | 1,073.00 | 1,039.50 | 1,059.90 | 1,059.90 | -1.69% | 1,100,920 |
| Apr 10, 2026 | 1,051.30 | 1,082.15 | 1,051.30 | 1,078.10 | 1,078.10 | 1.39% | 1,236,054 |
| Apr 9, 2026 | 1,063.40 | 1,079.90 | 1,057.35 | 1,063.35 | 1,063.35 | -1.10% | 1,166,333 |
| Apr 8, 2026 | 1,065.60 | 1,093.80 | 1,065.60 | 1,075.15 | 1,075.15 | 4.47% | 3,314,700 |
| Apr 7, 2026 | 1,007.00 | 1,044.60 | 1,002.40 | 1,029.15 | 1,029.15 | 2.71% | 3,823,061 |
| Apr 6, 2026 | 999.00 | 1,009.45 | 989.15 | 1,001.95 | 1,001.95 | 0.72% | 1,358,923 |
| Apr 2, 2026 | 992.00 | 1,000.40 | 967.05 | 994.80 | 994.80 | -0.28% | 1,737,577 |
| Apr 1, 2026 | 1,010.00 | 1,010.00 | 989.25 | 997.55 | 997.55 | 1.29% | 1,426,320 |
| Mar 30, 2026 | 990.00 | 1,005.10 | 981.30 | 984.80 | 984.80 | -2.37% | 2,468,801 |
| Mar 27, 2026 | 1,035.00 | 1,036.00 | 1,006.00 | 1,008.70 | 1,008.70 | -2.97% | 2,455,222 |
| Mar 25, 2026 | 1,017.00 | 1,049.00 | 1,006.50 | 1,039.60 | 1,039.60 | 3.25% | 1,999,538 |
| Mar 24, 2026 | 1,016.00 | 1,027.80 | 999.10 | 1,006.90 | 1,006.90 | 0.45% | 1,683,089 |
| Mar 23, 2026 | 1,010.00 | 1,012.00 | 988.00 | 1,002.40 | 1,002.40 | -1.49% | 1,771,476 |
| Mar 20, 2026 | 1,029.10 | 1,036.50 | 1,012.90 | 1,017.60 | 1,017.60 | -0.45% | 1,344,957 |
| Mar 19, 2026 | 1,030.00 | 1,040.00 | 1,019.50 | 1,022.20 | 1,022.20 | -3.00% | 429,295 |
| Mar 18, 2026 | 1,042.00 | 1,061.80 | 1,037.40 | 1,053.80 | 1,053.80 | 1.22% | 1,116,339 |
| Mar 17, 2026 | 1,049.00 | 1,049.00 | 1,029.40 | 1,041.10 | 1,041.10 | - | 1,198,051 |
| Mar 16, 2026 | 1,027.30 | 1,047.20 | 1,019.50 | 1,041.10 | 1,041.10 | 1.28% | 2,299,410 |
| Mar 13, 2026 | 1,039.40 | 1,055.90 | 1,025.30 | 1,027.90 | 1,027.90 | -2.32% | 1,967,118 |
| Mar 12, 2026 | 1,096.20 | 1,096.20 | 1,045.10 | 1,052.30 | 1,052.30 | -3.58% | 6,037,448 |
| Mar 11, 2026 | 1,124.40 | 1,124.40 | 1,085.00 | 1,091.40 | 1,091.40 | -1.82% | 466,035 |
| Mar 10, 2026 | 1,111.60 | 1,123.40 | 1,092.60 | 1,111.60 | 1,111.60 | 2.90% | 1,489,620 |
| Mar 9, 2026 | 1,100.00 | 1,100.00 | 1,068.30 | 1,080.30 | 1,080.30 | -3.25% | 954,053 |
| Mar 6, 2026 | 1,132.40 | 1,132.50 | 1,114.00 | 1,116.60 | 1,116.60 | -1.40% | 883,212 |
| Mar 5, 2026 | 1,139.80 | 1,145.00 | 1,120.10 | 1,132.40 | 1,132.40 | -0.45% | 1,925,968 |
| Mar 4, 2026 | 1,152.90 | 1,152.90 | 1,122.70 | 1,137.50 | 1,137.50 | -3.27% | 1,760,408 |
| Mar 2, 2026 | 1,190.00 | 1,203.60 | 1,161.70 | 1,176.00 | 1,176.00 | -3.41% | 1,173,402 |
| Feb 27, 2026 | 1,238.90 | 1,238.90 | 1,213.20 | 1,217.50 | 1,217.50 | -1.75% | 1,443,913 |
| Feb 26, 2026 | 1,240.30 | 1,240.40 | 1,227.60 | 1,239.20 | 1,239.20 | 0.15% | 393,454 |
| Feb 25, 2026 | 1,236.10 | 1,240.20 | 1,229.10 | 1,237.40 | 1,237.40 | 0.23% | 762,999 |
| Feb 24, 2026 | 1,226.80 | 1,237.90 | 1,214.30 | 1,234.60 | 1,234.60 | 0.96% | 1,187,285 |
| Feb 23, 2026 | 1,206.00 | 1,227.50 | 1,202.10 | 1,222.90 | 1,222.90 | 1.41% | 806,171 |
| Feb 20, 2026 | 1,188.50 | 1,210.00 | 1,184.00 | 1,205.90 | 1,205.90 | 1.46% | 576,360 |