Godrej Consumer Products Limited (NSE:GODREJCP)
India · Delayed Price · Currency is INR 840.00
-10.00 (-1.18%)
Oct 1, 2026, 3:14 PM IST
Godrej Consumer Products Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 852.00 | 852.00 | 838.00 | 840.00 | 840.00 | -1.18% | 838,419 |
| Sep 30, 2026 | 855.00 | 857.95 | 848.00 | 850.00 | 850.00 | -0.58% | 1,632,650 |
| Sep 29, 2026 | 868.00 | 870.00 | 850.00 | 855.00 | 855.00 | -1.50% | 1,360,604 |
| Sep 28, 2026 | 872.00 | 876.75 | 859.50 | 868.00 | 868.00 | -1.36% | 1,193,447 |
| Sep 25, 2026 | 873.35 | 880.55 | 871.45 | 880.00 | 880.00 | 0.57% | 288,234 |
| Sep 24, 2026 | 875.50 | 884.70 | 871.20 | 875.00 | 875.00 | -0.54% | 692,739 |
| Sep 23, 2026 | 871.50 | 883.65 | 871.50 | 879.75 | 879.75 | 0.70% | 515,092 |
| Sep 22, 2026 | 869.80 | 878.80 | 864.20 | 873.60 | 873.60 | 0.70% | 483,682 |
| Sep 21, 2026 | 879.00 | 891.00 | 866.10 | 867.50 | 867.50 | -1.42% | 975,825 |
| Sep 18, 2026 | 875.30 | 886.00 | 870.45 | 880.00 | 880.00 | 0.80% | 1,410,736 |
| Sep 17, 2026 | 866.45 | 876.00 | 865.15 | 873.00 | 873.00 | 1.16% | 884,594 |
| Sep 16, 2026 | 856.00 | 876.85 | 856.00 | 863.00 | 863.00 | 0.70% | 1,427,742 |
| Sep 15, 2026 | 867.00 | 877.00 | 856.60 | 857.00 | 857.00 | -0.92% | 1,176,819 |
| 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 |