Godrej Consumer Products Limited (BOM:532424)
India
· Delayed Price · Currency is INR 1,132.60
+12.25 (1.09%)
At close: Dec 4, 2025
Godrej Consumer Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,132.60 | 1,138.95 | 1,123.05 | 1,135.80 | 1,135.80 | 0.28% | 6,745 |
| Dec 4, 2025 | 1,124.30 | 1,138.75 | 1,116.50 | 1,132.60 | 1,132.60 | 1.09% | 73,137 |
| Dec 3, 2025 | 1,142.15 | 1,142.15 | 1,117.15 | 1,120.35 | 1,120.35 | -1.01% | 4,642 |
| Dec 2, 2025 | 1,121.55 | 1,140.65 | 1,121.55 | 1,131.75 | 1,131.75 | 0.26% | 10,559 |
| Dec 1, 2025 | 1,136.70 | 1,143.05 | 1,122.80 | 1,128.80 | 1,128.80 | -1.52% | 33,325 |
| Nov 28, 2025 | 1,137.60 | 1,157.75 | 1,137.60 | 1,146.20 | 1,146.20 | 0.16% | 71,781 |
| Nov 27, 2025 | 1,150.00 | 1,165.70 | 1,139.40 | 1,144.35 | 1,144.35 | -0.90% | 23,495 |
| Nov 26, 2025 | 1,144.15 | 1,167.80 | 1,141.50 | 1,154.70 | 1,154.70 | 0.82% | 650,982 |
| Nov 25, 2025 | 1,105.25 | 1,148.65 | 1,105.25 | 1,145.30 | 1,145.30 | 3.02% | 49,131 |
| Nov 24, 2025 | 1,125.40 | 1,134.10 | 1,109.25 | 1,111.75 | 1,111.75 | -1.18% | 76,994 |
| Nov 21, 2025 | 1,122.95 | 1,130.00 | 1,114.00 | 1,125.05 | 1,125.05 | -0.26% | 14,964 |
| Nov 20, 2025 | 1,136.75 | 1,139.10 | 1,125.75 | 1,127.95 | 1,127.95 | -1.04% | 9,201 |
| Nov 19, 2025 | 1,128.55 | 1,148.80 | 1,128.55 | 1,139.80 | 1,139.80 | -0.16% | 69,970 |
| Nov 18, 2025 | 1,145.20 | 1,154.90 | 1,135.50 | 1,141.65 | 1,141.65 | -1.23% | 10,452 |
| Nov 17, 2025 | 1,140.90 | 1,162.00 | 1,140.90 | 1,155.85 | 1,155.85 | 0.60% | 138,574 |
| Nov 14, 2025 | 1,123.45 | 1,151.00 | 1,123.45 | 1,148.95 | 1,148.95 | 1.36% | 25,337 |
| Nov 13, 2025 | 1,139.05 | 1,142.25 | 1,127.05 | 1,133.55 | 1,133.55 | -0.19% | 403,898 |
| Nov 12, 2025 | 1,126.80 | 1,142.50 | 1,126.00 | 1,135.70 | 1,135.70 | -0.22% | 27,310 |
| Nov 11, 2025 | 1,121.15 | 1,144.15 | 1,121.15 | 1,138.15 | 1,138.15 | 0.98% | 91,253 |
| Nov 10, 2025 | 1,120.05 | 1,139.15 | 1,113.40 | 1,127.15 | 1,127.15 | 0.43% | 14,525 |
| Nov 7, 2025 | 1,135.55 | 1,139.30 | 1,118.00 | 1,122.35 | 1,122.35 | -2.13% | 15,605 |
| Nov 6, 2025 | 1,162.05 | 1,164.55 | 1,134.40 | 1,146.80 | 1,141.80 | -1.52% | 97,703 |
| Nov 4, 2025 | 1,181.35 | 1,181.35 | 1,150.80 | 1,164.55 | 1,159.47 | -1.20% | 100,687 |
| Nov 3, 2025 | 1,145.35 | 1,185.95 | 1,145.35 | 1,178.70 | 1,173.56 | 5.40% | 155,499 |
| Oct 31, 2025 | 1,116.05 | 1,124.05 | 1,107.55 | 1,118.30 | 1,113.42 | 0.43% | 27,824 |
| Oct 30, 2025 | 1,114.85 | 1,118.05 | 1,098.00 | 1,113.55 | 1,108.69 | 0.65% | 6,580 |
| Oct 29, 2025 | 1,123.85 | 1,124.45 | 1,105.00 | 1,106.40 | 1,101.58 | -0.80% | 43,143 |
| Oct 28, 2025 | 1,133.55 | 1,133.55 | 1,111.00 | 1,115.35 | 1,110.49 | -0.88% | 36,992 |
| Oct 27, 2025 | 1,123.65 | 1,134.95 | 1,122.05 | 1,125.20 | 1,120.29 | -0.49% | 17,343 |
| Oct 24, 2025 | 1,139.00 | 1,139.00 | 1,114.00 | 1,130.70 | 1,125.77 | -0.32% | 50,464 |
| Oct 23, 2025 | 1,136.30 | 1,139.90 | 1,121.00 | 1,134.35 | 1,129.40 | 0.11% | 18,920 |
| Oct 21, 2025 | 1,137.05 | 1,144.70 | 1,128.30 | 1,133.15 | 1,128.21 | -0.32% | 7,215 |
| Oct 20, 2025 | 1,133.65 | 1,141.55 | 1,126.45 | 1,136.80 | 1,131.84 | 0.39% | 15,969 |
| Oct 17, 2025 | 1,128.35 | 1,146.85 | 1,121.25 | 1,132.40 | 1,127.46 | 1.08% | 39,872 |
| Oct 16, 2025 | 1,111.15 | 1,122.50 | 1,104.00 | 1,120.25 | 1,115.37 | 0.85% | 88,630 |
| Oct 15, 2025 | 1,102.75 | 1,117.50 | 1,101.00 | 1,110.85 | 1,106.01 | 0.78% | 17,583 |
| Oct 14, 2025 | 1,113.05 | 1,113.80 | 1,098.00 | 1,102.20 | 1,097.39 | -0.80% | 49,889 |
| Oct 13, 2025 | 1,129.85 | 1,133.85 | 1,106.20 | 1,111.05 | 1,106.21 | -1.66% | 127,811 |
| Oct 10, 2025 | 1,125.35 | 1,130.80 | 1,121.00 | 1,129.85 | 1,124.92 | -0.04% | 131,046 |
| Oct 9, 2025 | 1,126.75 | 1,137.75 | 1,125.00 | 1,130.25 | 1,125.32 | 0.04% | 370,761 |
| Oct 8, 2025 | 1,132.10 | 1,145.45 | 1,121.45 | 1,129.85 | 1,124.92 | -1.96% | 42,686 |
| Oct 7, 2025 | 1,142.50 | 1,156.30 | 1,139.65 | 1,152.45 | 1,147.43 | 0.40% | 126,202 |
| Oct 6, 2025 | 1,151.25 | 1,151.25 | 1,135.30 | 1,147.85 | 1,142.85 | -0.11% | 20,057 |
| Oct 3, 2025 | 1,161.35 | 1,161.35 | 1,136.00 | 1,149.15 | 1,144.14 | 0.06% | 21,651 |
| Oct 1, 2025 | 1,164.80 | 1,169.70 | 1,144.45 | 1,148.45 | 1,143.44 | -1.56% | 103,608 |
| Sep 30, 2025 | 1,177.80 | 1,184.50 | 1,162.70 | 1,166.65 | 1,161.56 | -0.95% | 11,053 |
| Sep 29, 2025 | 1,166.30 | 1,188.30 | 1,152.00 | 1,177.80 | 1,172.66 | 1.30% | 80,117 |
| Sep 26, 2025 | 1,187.80 | 1,188.10 | 1,158.00 | 1,162.70 | 1,157.63 | -2.27% | 12,636 |
| Sep 25, 2025 | 1,187.80 | 1,197.95 | 1,174.10 | 1,189.70 | 1,184.51 | 0.33% | 15,116 |
| Sep 24, 2025 | 1,194.00 | 1,203.00 | 1,178.00 | 1,185.80 | 1,180.63 | -0.48% | 16,164 |
| Sep 23, 2025 | 1,224.05 | 1,233.70 | 1,189.20 | 1,191.50 | 1,186.31 | -3.31% | 24,096 |
| Sep 22, 2025 | 1,222.90 | 1,248.00 | 1,222.90 | 1,232.35 | 1,226.98 | -0.78% | 44,927 |
| Sep 19, 2025 | 1,237.60 | 1,245.05 | 1,228.00 | 1,242.00 | 1,236.58 | 0.23% | 130,800 |
| Sep 18, 2025 | 1,243.00 | 1,243.05 | 1,229.55 | 1,239.10 | 1,233.70 | -0.31% | 9,877 |
| Sep 17, 2025 | 1,233.35 | 1,248.00 | 1,223.90 | 1,243.00 | 1,237.58 | 1.02% | 19,600 |
| Sep 16, 2025 | 1,257.05 | 1,261.90 | 1,227.00 | 1,230.50 | 1,225.14 | -2.13% | 123,263 |
| Sep 15, 2025 | 1,250.00 | 1,259.45 | 1,245.00 | 1,257.30 | 1,251.82 | 0.69% | 4,964 |
| Sep 12, 2025 | 1,260.15 | 1,265.40 | 1,237.00 | 1,248.70 | 1,243.26 | -1.61% | 35,525 |
| Sep 11, 2025 | 1,251.40 | 1,270.00 | 1,251.00 | 1,269.15 | 1,263.62 | 1.05% | 25,034 |
| Sep 10, 2025 | 1,244.75 | 1,257.85 | 1,234.85 | 1,256.00 | 1,250.52 | 0.74% | 11,136 |
| Sep 9, 2025 | 1,230.50 | 1,249.00 | 1,225.00 | 1,246.75 | 1,241.31 | 1.34% | 14,558 |
| Sep 8, 2025 | 1,232.15 | 1,243.95 | 1,224.30 | 1,230.25 | 1,224.89 | -0.11% | 37,207 |
| Sep 5, 2025 | 1,259.75 | 1,259.75 | 1,220.20 | 1,231.55 | 1,226.18 | -1.15% | 42,882 |
| Sep 4, 2025 | 1,308.40 | 1,308.40 | 1,242.40 | 1,245.85 | 1,240.42 | -2.24% | 63,371 |
| Sep 3, 2025 | 1,280.15 | 1,291.35 | 1,269.95 | 1,274.40 | 1,268.84 | -0.81% | 17,591 |
| Sep 2, 2025 | 1,248.05 | 1,287.00 | 1,247.80 | 1,284.75 | 1,279.15 | 2.17% | 73,134 |
| Sep 1, 2025 | 1,245.00 | 1,264.50 | 1,232.95 | 1,257.45 | 1,251.97 | 1.34% | 8,053 |
| Aug 29, 2025 | 1,250.05 | 1,280.00 | 1,230.10 | 1,240.85 | 1,235.44 | -0.74% | 32,720 |
| Aug 28, 2025 | 1,261.75 | 1,281.00 | 1,248.00 | 1,250.05 | 1,244.60 | -0.70% | 25,590 |
| Aug 26, 2025 | 1,263.85 | 1,268.25 | 1,249.65 | 1,258.90 | 1,253.41 | -0.40% | 15,549 |
| Aug 25, 2025 | 1,259.00 | 1,268.10 | 1,251.90 | 1,263.90 | 1,258.39 | 0.48% | 137,361 |
| Aug 22, 2025 | 1,248.50 | 1,265.00 | 1,245.45 | 1,257.85 | 1,252.37 | 0.85% | 76,315 |
| Aug 21, 2025 | 1,250.30 | 1,250.55 | 1,221.00 | 1,247.30 | 1,241.86 | 0.01% | 19,021 |
| Aug 20, 2025 | 1,200.05 | 1,252.20 | 1,200.05 | 1,247.15 | 1,241.71 | 2.31% | 21,672 |
| Aug 19, 2025 | 1,222.55 | 1,222.55 | 1,204.60 | 1,218.95 | 1,213.64 | 0.75% | 15,453 |
| Aug 18, 2025 | 1,198.05 | 1,225.80 | 1,198.05 | 1,209.90 | 1,204.62 | 2.11% | 65,966 |
| Aug 14, 2025 | 1,202.40 | 1,202.40 | 1,175.10 | 1,184.90 | 1,179.73 | -1.10% | 13,131 |
| Aug 13, 2025 | 1,200.05 | 1,201.90 | 1,186.30 | 1,198.10 | 1,192.88 | -0.06% | 9,626 |
| Aug 12, 2025 | 1,208.35 | 1,208.35 | 1,190.00 | 1,198.80 | 1,188.60 | -0.05% | 10,564 |
| Aug 11, 2025 | 1,185.75 | 1,202.80 | 1,160.80 | 1,199.35 | 1,189.14 | 1.16% | 10,322 |
| Aug 8, 2025 | 1,212.85 | 1,244.50 | 1,183.00 | 1,185.60 | 1,175.51 | -2.90% | 76,582 |
| Aug 7, 2025 | 1,180.05 | 1,224.60 | 1,180.05 | 1,221.00 | 1,210.61 | 1.58% | 14,063 |
| Aug 6, 2025 | 1,223.00 | 1,223.00 | 1,189.05 | 1,202.05 | 1,191.82 | -1.39% | 14,880 |
| Aug 5, 2025 | 1,257.90 | 1,257.90 | 1,213.85 | 1,219.00 | 1,208.62 | -2.41% | 11,958 |
| Aug 4, 2025 | 1,271.25 | 1,271.25 | 1,226.95 | 1,249.05 | 1,238.42 | -1.29% | 17,553 |
| Aug 1, 2025 | 1,265.05 | 1,290.00 | 1,260.00 | 1,265.35 | 1,254.58 | 0.60% | 25,683 |
| Jul 31, 2025 | 1,199.05 | 1,265.00 | 1,199.05 | 1,257.80 | 1,247.09 | 3.35% | 37,665 |
| Jul 30, 2025 | 1,212.05 | 1,220.00 | 1,203.00 | 1,217.00 | 1,206.64 | 0.50% | 10,744 |
| Jul 29, 2025 | 1,210.15 | 1,214.85 | 1,202.55 | 1,210.90 | 1,200.59 | -0.36% | 191,115 |
| Jul 28, 2025 | 1,211.70 | 1,235.80 | 1,206.15 | 1,215.30 | 1,204.95 | -0.21% | 7,498 |
| Jul 25, 2025 | 1,218.05 | 1,223.00 | 1,210.00 | 1,217.90 | 1,207.53 | -0.50% | 4,261 |
| Jul 24, 2025 | 1,235.00 | 1,236.00 | 1,222.00 | 1,224.00 | 1,213.58 | -0.69% | 6,634 |
| Jul 23, 2025 | 1,249.70 | 1,249.70 | 1,228.70 | 1,232.45 | 1,221.96 | -1.02% | 9,472 |
| Jul 22, 2025 | 1,245.45 | 1,248.90 | 1,230.75 | 1,245.20 | 1,234.60 | 0.58% | 6,204 |
| Jul 21, 2025 | 1,226.55 | 1,254.80 | 1,226.55 | 1,238.00 | 1,227.46 | -1.13% | 9,569 |
| Jul 18, 2025 | 1,282.00 | 1,283.00 | 1,246.10 | 1,252.15 | 1,241.49 | -1.80% | 3,918 |
| Jul 17, 2025 | 1,264.55 | 1,283.20 | 1,262.80 | 1,275.15 | 1,264.30 | 0.87% | 7,233 |
| Jul 16, 2025 | 1,266.20 | 1,269.65 | 1,254.70 | 1,264.20 | 1,253.44 | -0.43% | 2,983 |
| Jul 15, 2025 | 1,268.00 | 1,276.20 | 1,261.40 | 1,269.70 | 1,258.89 | 0.27% | 4,435 |
| Jul 14, 2025 | 1,285.00 | 1,288.50 | 1,264.15 | 1,266.30 | 1,255.52 | -1.46% | 135,370 |