Godrej Consumer Products Limited (BOM:532424)
India
· Delayed Price · Currency is INR 1,116.75
-15.15 (-1.34%)
At close: Mar 6, 2026
Godrej Consumer Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,130.05 | 1,132.00 | 1,115.00 | 1,116.75 | 1,116.75 | -1.34% | 17,430 |
| Mar 5, 2026 | 1,131.65 | 1,145.25 | 1,120.55 | 1,131.90 | 1,131.90 | -0.52% | 7,099 |
| Mar 4, 2026 | 1,140.15 | 1,152.40 | 1,123.70 | 1,137.80 | 1,137.80 | -3.24% | 46,986 |
| Mar 2, 2026 | 1,150.05 | 1,203.75 | 1,150.05 | 1,175.90 | 1,175.90 | -3.42% | 41,718 |
| Feb 27, 2026 | 1,235.05 | 1,235.05 | 1,213.35 | 1,217.60 | 1,217.60 | -1.75% | 51,251 |
| Feb 26, 2026 | 1,238.00 | 1,240.80 | 1,229.10 | 1,239.35 | 1,239.35 | 0.17% | 6,098 |
| Feb 25, 2026 | 1,219.70 | 1,240.45 | 1,219.70 | 1,237.25 | 1,237.25 | 0.27% | 5,245 |
| Feb 24, 2026 | 1,222.60 | 1,236.05 | 1,214.90 | 1,233.95 | 1,233.95 | 0.94% | 12,809 |
| Feb 23, 2026 | 1,201.50 | 1,227.00 | 1,201.50 | 1,222.50 | 1,222.50 | 1.40% | 10,795 |
| Feb 20, 2026 | 1,185.10 | 1,208.30 | 1,185.10 | 1,205.60 | 1,205.60 | 1.51% | 8,384 |
| Feb 19, 2026 | 1,206.65 | 1,218.00 | 1,184.40 | 1,187.70 | 1,187.70 | -2.48% | 11,436 |
| Feb 18, 2026 | 1,214.80 | 1,219.40 | 1,200.55 | 1,217.90 | 1,217.90 | 0.26% | 5,059 |
| Feb 17, 2026 | 1,189.85 | 1,218.90 | 1,189.85 | 1,214.70 | 1,214.70 | 0.92% | 162,950 |
| Feb 16, 2026 | 1,189.30 | 1,221.00 | 1,160.00 | 1,203.65 | 1,203.65 | 0.75% | 23,227 |
| Feb 13, 2026 | 1,193.40 | 1,201.80 | 1,190.60 | 1,194.65 | 1,194.65 | -0.80% | 3,316 |
| Feb 12, 2026 | 1,201.25 | 1,209.40 | 1,192.80 | 1,204.25 | 1,204.25 | -0.29% | 4,326 |
| Feb 11, 2026 | 1,214.35 | 1,214.35 | 1,197.00 | 1,207.75 | 1,207.75 | 0.05% | 7,169 |
| Feb 10, 2026 | 1,195.95 | 1,209.20 | 1,182.50 | 1,207.10 | 1,207.10 | 0.84% | 18,433 |
| Feb 9, 2026 | 1,181.40 | 1,200.00 | 1,170.30 | 1,197.00 | 1,197.00 | 1.32% | 184,774 |
| Feb 6, 2026 | 1,179.35 | 1,182.80 | 1,156.40 | 1,181.40 | 1,181.40 | 1.05% | 7,320 |
| Feb 5, 2026 | 1,159.95 | 1,173.60 | 1,159.25 | 1,169.10 | 1,169.10 | 1.09% | 91,481 |
| Feb 4, 2026 | 1,145.15 | 1,159.95 | 1,140.80 | 1,156.45 | 1,156.45 | 0.95% | 34,983 |
| Feb 3, 2026 | 1,171.85 | 1,182.90 | 1,142.90 | 1,145.60 | 1,145.60 | -2.10% | 115,614 |
| Feb 2, 2026 | 1,145.75 | 1,173.00 | 1,132.50 | 1,170.15 | 1,170.15 | 0.67% | 174,091 |
| Feb 1, 2026 | 1,155.50 | 1,172.00 | 1,142.25 | 1,162.35 | 1,162.35 | 0.65% | 17,000 |
| Jan 30, 2026 | 1,147.00 | 1,168.60 | 1,146.55 | 1,154.90 | 1,154.90 | -0.04% | 10,600 |
| Jan 29, 2026 | 1,180.60 | 1,180.60 | 1,142.85 | 1,155.40 | 1,150.40 | -1.40% | 358,361 |
| Jan 28, 2026 | 1,171.50 | 1,175.50 | 1,147.15 | 1,171.85 | 1,166.78 | -0.19% | 18,994 |
| Jan 27, 2026 | 1,231.55 | 1,231.55 | 1,122.00 | 1,174.05 | 1,168.97 | -5.34% | 196,015 |
| Jan 23, 2026 | 1,257.85 | 1,257.85 | 1,235.50 | 1,240.25 | 1,234.88 | -0.48% | 19,479 |
| Jan 22, 2026 | 1,220.85 | 1,249.50 | 1,220.85 | 1,246.25 | 1,240.86 | 1.90% | 14,113 |
| Jan 21, 2026 | 1,218.75 | 1,247.00 | 1,213.40 | 1,223.05 | 1,217.76 | -0.79% | 7,842 |
| Jan 20, 2026 | 1,238.55 | 1,264.95 | 1,228.40 | 1,232.80 | 1,227.47 | 0.11% | 28,676 |
| Jan 19, 2026 | 1,225.30 | 1,246.55 | 1,225.30 | 1,231.50 | 1,226.17 | -0.42% | 5,456 |
| Jan 16, 2026 | 1,230.40 | 1,253.00 | 1,225.95 | 1,236.75 | 1,231.40 | 0.77% | 23,727 |
| Jan 14, 2026 | 1,232.30 | 1,238.20 | 1,221.95 | 1,227.25 | 1,221.94 | -0.90% | 15,984 |
| Jan 13, 2026 | 1,236.95 | 1,245.00 | 1,230.00 | 1,238.35 | 1,232.99 | 0.19% | 15,921 |
| Jan 12, 2026 | 1,239.95 | 1,251.00 | 1,222.50 | 1,235.95 | 1,230.60 | 0.59% | 18,422 |
| Jan 9, 2026 | 1,233.35 | 1,246.45 | 1,220.95 | 1,228.65 | 1,223.33 | -1.07% | 11,977 |
| Jan 8, 2026 | 1,249.65 | 1,249.65 | 1,231.00 | 1,241.95 | 1,236.58 | -0.46% | 17,717 |
| Jan 7, 2026 | 1,275.00 | 1,275.00 | 1,235.30 | 1,247.70 | 1,242.30 | -0.47% | 136,430 |
| Jan 6, 2026 | 1,225.60 | 1,255.20 | 1,225.60 | 1,253.65 | 1,248.22 | 0.79% | 11,492 |
| Jan 5, 2026 | 1,228.10 | 1,247.10 | 1,224.70 | 1,243.80 | 1,238.42 | 0.64% | 21,096 |
| Jan 2, 2026 | 1,240.05 | 1,240.05 | 1,224.60 | 1,235.85 | 1,230.50 | -0.64% | 19,513 |
| Jan 1, 2026 | 1,222.25 | 1,245.00 | 1,215.00 | 1,243.75 | 1,238.37 | 1.82% | 13,596 |
| Dec 31, 2025 | 1,217.35 | 1,235.00 | 1,209.20 | 1,221.55 | 1,216.26 | 0.74% | 58,176 |
| Dec 30, 2025 | 1,205.70 | 1,218.40 | 1,199.45 | 1,212.55 | 1,207.30 | 0.57% | 6,266 |
| Dec 29, 2025 | 1,211.35 | 1,211.35 | 1,196.40 | 1,205.65 | 1,200.43 | 0.22% | 6,609 |
| Dec 26, 2025 | 1,206.90 | 1,210.00 | 1,190.00 | 1,203.00 | 1,197.79 | 0.93% | 11,561 |
| Dec 24, 2025 | 1,196.30 | 1,201.75 | 1,188.55 | 1,191.90 | 1,186.74 | -0.36% | 5,374 |
| Dec 23, 2025 | 1,180.55 | 1,206.00 | 1,180.55 | 1,196.25 | 1,191.07 | 0.92% | 9,461 |
| Dec 22, 2025 | 1,193.15 | 1,195.50 | 1,183.00 | 1,185.35 | 1,180.22 | -0.07% | 11,869 |
| Dec 19, 2025 | 1,180.80 | 1,188.70 | 1,174.45 | 1,186.20 | 1,181.07 | -0.04% | 3,924 |
| Dec 18, 2025 | 1,180.00 | 1,190.00 | 1,169.05 | 1,186.70 | 1,181.56 | 0.59% | 10,257 |
| Dec 17, 2025 | 1,181.65 | 1,187.55 | 1,172.00 | 1,179.70 | 1,174.59 | -0.17% | 22,581 |
| Dec 16, 2025 | 1,169.00 | 1,197.95 | 1,163.50 | 1,181.65 | 1,176.54 | 1.37% | 24,975 |
| Dec 15, 2025 | 1,153.65 | 1,168.75 | 1,146.60 | 1,165.65 | 1,160.61 | 1.04% | 4,865 |
| Dec 12, 2025 | 1,154.25 | 1,156.45 | 1,138.75 | 1,153.65 | 1,148.66 | 0.57% | 71,767 |
| Dec 11, 2025 | 1,134.45 | 1,152.00 | 1,127.40 | 1,147.10 | 1,142.14 | 1.47% | 10,436 |
| Dec 10, 2025 | 1,120.95 | 1,138.10 | 1,120.95 | 1,130.50 | 1,125.61 | 0.15% | 87,275 |
| Dec 9, 2025 | 1,121.15 | 1,134.00 | 1,110.00 | 1,128.80 | 1,123.92 | 0.62% | 15,616 |
| Dec 8, 2025 | 1,136.00 | 1,139.90 | 1,108.10 | 1,121.90 | 1,117.04 | -1.22% | 57,259 |
| Dec 5, 2025 | 1,132.60 | 1,138.95 | 1,123.05 | 1,135.80 | 1,130.88 | 0.28% | 6,745 |
| Dec 4, 2025 | 1,124.30 | 1,138.75 | 1,116.50 | 1,132.60 | 1,127.70 | 1.09% | 73,137 |
| Dec 3, 2025 | 1,142.15 | 1,142.15 | 1,117.15 | 1,120.35 | 1,115.50 | -1.01% | 4,642 |
| Dec 2, 2025 | 1,121.55 | 1,140.65 | 1,121.55 | 1,131.75 | 1,126.85 | 0.26% | 10,559 |
| Dec 1, 2025 | 1,136.70 | 1,143.05 | 1,122.80 | 1,128.80 | 1,123.92 | -1.52% | 33,325 |
| Nov 28, 2025 | 1,137.60 | 1,157.75 | 1,137.60 | 1,146.20 | 1,141.24 | 0.16% | 71,781 |
| Nov 27, 2025 | 1,150.00 | 1,165.70 | 1,139.40 | 1,144.35 | 1,139.40 | -0.90% | 23,495 |
| Nov 26, 2025 | 1,144.15 | 1,167.80 | 1,141.50 | 1,154.70 | 1,149.70 | 0.82% | 650,982 |
| Nov 25, 2025 | 1,105.25 | 1,148.65 | 1,105.25 | 1,145.30 | 1,140.34 | 3.02% | 49,131 |
| Nov 24, 2025 | 1,125.40 | 1,134.10 | 1,109.25 | 1,111.75 | 1,106.94 | -1.18% | 76,994 |
| Nov 21, 2025 | 1,122.95 | 1,130.00 | 1,114.00 | 1,125.05 | 1,120.18 | -0.26% | 14,964 |
| Nov 20, 2025 | 1,136.75 | 1,139.10 | 1,125.75 | 1,127.95 | 1,123.07 | -1.04% | 9,201 |
| Nov 19, 2025 | 1,128.55 | 1,148.80 | 1,128.55 | 1,139.80 | 1,134.87 | -0.16% | 69,970 |
| Nov 18, 2025 | 1,145.20 | 1,154.90 | 1,135.50 | 1,141.65 | 1,136.71 | -1.23% | 10,452 |
| Nov 17, 2025 | 1,140.90 | 1,162.00 | 1,140.90 | 1,155.85 | 1,150.85 | 0.60% | 138,574 |
| Nov 14, 2025 | 1,123.45 | 1,151.00 | 1,123.45 | 1,148.95 | 1,143.98 | 1.36% | 25,337 |
| Nov 13, 2025 | 1,139.05 | 1,142.25 | 1,127.05 | 1,133.55 | 1,128.64 | -0.19% | 403,898 |
| Nov 12, 2025 | 1,126.80 | 1,142.50 | 1,126.00 | 1,135.70 | 1,130.79 | -0.22% | 27,310 |
| Nov 11, 2025 | 1,121.15 | 1,144.15 | 1,121.15 | 1,138.15 | 1,133.22 | 0.98% | 91,253 |
| Nov 10, 2025 | 1,120.05 | 1,139.15 | 1,113.40 | 1,127.15 | 1,122.27 | 0.43% | 14,525 |
| Nov 7, 2025 | 1,135.55 | 1,139.30 | 1,118.00 | 1,122.35 | 1,117.49 | -2.13% | 15,605 |
| Nov 6, 2025 | 1,162.05 | 1,164.55 | 1,134.40 | 1,146.80 | 1,136.86 | -1.52% | 97,703 |
| Nov 4, 2025 | 1,181.35 | 1,181.35 | 1,150.80 | 1,164.55 | 1,154.45 | -1.20% | 100,687 |
| Nov 3, 2025 | 1,145.35 | 1,185.95 | 1,145.35 | 1,178.70 | 1,168.48 | 5.40% | 155,499 |
| Oct 31, 2025 | 1,116.05 | 1,124.05 | 1,107.55 | 1,118.30 | 1,108.61 | 0.43% | 27,824 |
| Oct 30, 2025 | 1,114.85 | 1,118.05 | 1,098.00 | 1,113.55 | 1,103.90 | 0.65% | 6,580 |
| Oct 29, 2025 | 1,123.85 | 1,124.45 | 1,105.00 | 1,106.40 | 1,096.81 | -0.80% | 43,143 |
| Oct 28, 2025 | 1,133.55 | 1,133.55 | 1,111.00 | 1,115.35 | 1,105.68 | -0.88% | 36,992 |
| Oct 27, 2025 | 1,123.65 | 1,134.95 | 1,122.05 | 1,125.20 | 1,115.45 | -0.49% | 17,343 |
| Oct 24, 2025 | 1,139.00 | 1,139.00 | 1,114.00 | 1,130.70 | 1,120.90 | -0.32% | 50,464 |
| Oct 23, 2025 | 1,136.30 | 1,139.90 | 1,121.00 | 1,134.35 | 1,124.52 | 0.11% | 18,920 |
| Oct 21, 2025 | 1,137.05 | 1,144.70 | 1,128.30 | 1,133.15 | 1,123.33 | -0.32% | 7,215 |
| Oct 20, 2025 | 1,133.65 | 1,141.55 | 1,126.45 | 1,136.80 | 1,126.95 | 0.39% | 15,969 |
| Oct 17, 2025 | 1,128.35 | 1,146.85 | 1,121.25 | 1,132.40 | 1,122.58 | 1.08% | 39,872 |
| Oct 16, 2025 | 1,111.15 | 1,122.50 | 1,104.00 | 1,120.25 | 1,110.54 | 0.85% | 88,630 |
| Oct 15, 2025 | 1,102.75 | 1,117.50 | 1,101.00 | 1,110.85 | 1,101.22 | 0.78% | 17,583 |
| Oct 14, 2025 | 1,113.05 | 1,113.80 | 1,098.00 | 1,102.20 | 1,092.65 | -0.80% | 49,889 |
| Oct 13, 2025 | 1,129.85 | 1,133.85 | 1,106.20 | 1,111.05 | 1,101.42 | -1.66% | 127,811 |