Godrej Consumer Products Limited (NSE:GODREJCP)
India · Delayed Price · Currency is INR 856.35
-3.85 (-0.45%)
Oct 23, 2026, 3:28 PM IST
Godrej Consumer Products Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 860.00 | 862.30 | 837.00 | 856.35 | 856.35 | -0.45% | 772,300 |
| Oct 22, 2026 | 853.60 | 865.70 | 845.05 | 860.20 | 860.20 | 0.14% | 724,710 |
| Oct 21, 2026 | 847.00 | 859.00 | 844.65 | 859.00 | 859.00 | 1.42% | 1,819,422 |
| Oct 19, 2026 | 858.00 | 858.00 | 843.40 | 847.00 | 847.00 | -0.94% | 709,267 |
| Oct 16, 2026 | 858.00 | 859.70 | 842.75 | 855.00 | 855.00 | -1.66% | 1,247,316 |
| Oct 15, 2026 | 870.00 | 877.35 | 861.20 | 869.40 | 869.40 | -0.22% | 486,997 |
| Oct 14, 2026 | 855.00 | 871.30 | 853.00 | 871.30 | 871.30 | 0.29% | 1,226,570 |
| Oct 13, 2026 | 848.00 | 868.75 | 846.10 | 868.75 | 868.75 | 1.96% | 885,847 |
| Oct 12, 2026 | 860.55 | 867.55 | 840.50 | 852.05 | 852.05 | -0.98% | 339,250 |
| Oct 9, 2026 | 867.00 | 873.90 | 858.10 | 860.50 | 860.50 | -0.52% | 619,093 |
| Oct 8, 2026 | 866.20 | 874.50 | 861.30 | 865.00 | 865.00 | -0.06% | 892,378 |
| Oct 7, 2026 | 874.75 | 874.75 | 853.65 | 865.55 | 865.55 | -0.80% | 1,332,394 |
| Oct 6, 2026 | 846.40 | 872.50 | 838.20 | 872.50 | 872.50 | 4.24% | 1,398,890 |
| Oct 5, 2026 | 840.00 | 847.55 | 832.60 | 837.00 | 837.00 | -0.36% | 788,467 |
| 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 |