Skip to main content
Godrej Consumer Products Limited (BOM:532424)
India flag India · Delayed Price · Currency is INR
1,092.35
+2.95 (0.27%)
At close: Apr 28, 2026

Godrej Consumer Products Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20261,111.201,111.201,083.501,089.401,089.40-0.02%29,362
Apr 24, 20261,149.951,149.951,085.351,089.651,089.65-4.62%328,422
Apr 23, 20261,139.001,145.651,120.201,142.451,142.450.23%57,189
Apr 22, 20261,110.001,147.551,110.001,139.851,139.851.37%530,196
Apr 21, 20261,105.551,130.651,100.601,124.451,124.451.83%57,919
Apr 20, 20261,207.801,207.801,100.551,104.251,104.25-0.36%82,488
Apr 17, 20261,089.951,114.901,069.701,108.201,108.202.51%68,513
Apr 16, 20261,086.201,092.001,074.351,081.101,081.10-0.46%48,419
Apr 15, 20261,063.251,093.001,063.251,086.151,086.152.51%28,168
Apr 13, 20261,056.151,072.501,039.501,059.551,059.55-1.74%31,905
Apr 10, 20261,077.301,081.751,055.001,078.301,078.301.45%55,229
Apr 9, 20261,065.001,079.701,056.851,062.901,062.90-1.06%41,211
Apr 8, 20261,097.901,097.901,066.251,074.301,074.304.50%47,944
Apr 7, 20261,008.001,044.451,002.551,028.051,028.052.58%128,106
Apr 6, 2026996.551,009.65989.651,002.151,002.150.73%25,457
Apr 2, 2026996.801,003.30967.25994.85994.85-0.25%103,565
Apr 1, 20261,037.351,037.35989.50997.35997.351.28%43,640
Mar 30, 2026995.151,005.00981.55984.70984.70-2.40%83,800
Mar 27, 20261,039.501,039.501,006.101,008.901,008.90-2.99%124,837
Mar 25, 20261,022.451,049.151,007.001,040.001,040.003.26%301,279
Mar 24, 20261,011.601,026.10999.301,007.151,007.150.44%377,138
Mar 23, 20261,012.601,012.60988.001,002.751,002.75-1.42%203,433
Mar 20, 20261,024.201,035.801,013.001,017.151,017.15-0.51%18,308
Mar 19, 20261,027.551,038.001,019.501,022.401,022.40-2.92%338,263
Mar 18, 20261,058.451,061.001,038.001,053.151,053.151.14%17,184
Mar 17, 20261,040.801,045.001,030.001,041.251,041.250.05%14,333
Mar 16, 20261,020.851,047.501,020.001,040.751,040.751.28%90,680
Mar 13, 20261,034.251,055.151,026.001,027.601,027.60-2.18%534,562
Mar 12, 20261,090.051,090.051,045.851,050.551,050.55-3.59%113,061
Mar 11, 20261,120.101,124.401,085.701,089.651,089.65-1.94%210,674
Mar 10, 20261,117.051,122.901,099.601,111.201,111.202.76%69,885
Mar 9, 20261,102.751,102.751,068.401,081.351,081.35-3.17%22,677
Mar 6, 20261,130.051,132.001,115.001,116.751,116.75-1.34%17,430
Mar 5, 20261,131.651,145.251,120.551,131.901,131.90-0.52%7,099
Mar 4, 20261,140.151,152.401,123.701,137.801,137.80-3.24%46,986
Mar 2, 20261,150.051,203.751,150.051,175.901,175.90-3.42%41,718
Feb 27, 20261,235.051,235.051,213.351,217.601,217.60-1.75%51,251
Feb 26, 20261,238.001,240.801,229.101,239.351,239.350.17%6,098
Feb 25, 20261,219.701,240.451,219.701,237.251,237.250.27%5,245
Feb 24, 20261,222.601,236.051,214.901,233.951,233.950.94%12,809
Feb 23, 20261,201.501,227.001,201.501,222.501,222.501.40%10,795
Feb 20, 20261,185.101,208.301,185.101,205.601,205.601.51%8,384
Feb 19, 20261,206.651,218.001,184.401,187.701,187.70-2.48%11,436
Feb 18, 20261,214.801,219.401,200.551,217.901,217.900.26%5,059
Feb 17, 20261,189.851,218.901,189.851,214.701,214.700.92%162,950
Feb 16, 20261,189.301,221.001,160.001,203.651,203.650.75%23,227
Feb 13, 20261,193.401,201.801,190.601,194.651,194.65-0.80%3,316
Feb 12, 20261,201.251,209.401,192.801,204.251,204.25-0.29%4,326
Feb 11, 20261,214.351,214.351,197.001,207.751,207.750.05%7,169
Feb 10, 20261,195.951,209.201,182.501,207.101,207.100.84%18,433
Feb 9, 20261,181.401,200.001,170.301,197.001,197.001.32%184,774
Feb 6, 20261,179.351,182.801,156.401,181.401,181.401.05%7,320
Feb 5, 20261,159.951,173.601,159.251,169.101,169.101.09%91,481
Feb 4, 20261,145.151,159.951,140.801,156.451,156.450.95%34,983
Feb 3, 20261,171.851,182.901,142.901,145.601,145.60-2.10%115,614
Feb 2, 20261,145.751,173.001,132.501,170.151,170.150.67%174,091
Feb 1, 20261,155.501,172.001,142.251,162.351,162.350.65%17,000
Jan 30, 20261,147.001,168.601,146.551,154.901,154.90-0.04%10,600
Jan 29, 20261,180.601,180.601,142.851,155.401,150.40-1.40%358,361
Jan 28, 20261,171.501,175.501,147.151,171.851,166.78-0.19%18,994
Jan 27, 20261,231.551,231.551,122.001,174.051,168.97-5.34%196,015
Jan 23, 20261,257.851,257.851,235.501,240.251,234.88-0.48%19,479
Jan 22, 20261,220.851,249.501,220.851,246.251,240.861.90%14,113
Jan 21, 20261,218.751,247.001,213.401,223.051,217.76-0.79%7,842
Jan 20, 20261,238.551,264.951,228.401,232.801,227.470.11%28,676
Jan 19, 20261,225.301,246.551,225.301,231.501,226.17-0.42%5,456
Jan 16, 20261,230.401,253.001,225.951,236.751,231.400.77%23,727
Jan 14, 20261,232.301,238.201,221.951,227.251,221.94-0.90%15,984
Jan 13, 20261,236.951,245.001,230.001,238.351,232.990.19%15,921
Jan 12, 20261,239.951,251.001,222.501,235.951,230.600.59%18,422
Jan 9, 20261,233.351,246.451,220.951,228.651,223.33-1.07%11,977
Jan 8, 20261,249.651,249.651,231.001,241.951,236.58-0.46%17,717
Jan 7, 20261,275.001,275.001,235.301,247.701,242.30-0.47%136,430
Jan 6, 20261,225.601,255.201,225.601,253.651,248.220.79%11,492
Jan 5, 20261,228.101,247.101,224.701,243.801,238.420.64%21,096
Jan 2, 20261,240.051,240.051,224.601,235.851,230.50-0.64%19,513
Jan 1, 20261,222.251,245.001,215.001,243.751,238.371.82%13,596
Dec 31, 20251,217.351,235.001,209.201,221.551,216.260.74%58,176
Dec 30, 20251,205.701,218.401,199.451,212.551,207.300.57%6,266
Dec 29, 20251,211.351,211.351,196.401,205.651,200.430.22%6,609
Dec 26, 20251,206.901,210.001,190.001,203.001,197.790.93%11,561
Dec 24, 20251,196.301,201.751,188.551,191.901,186.74-0.36%5,374
Dec 23, 20251,180.551,206.001,180.551,196.251,191.070.92%9,461
Dec 22, 20251,193.151,195.501,183.001,185.351,180.22-0.07%11,869
Dec 19, 20251,180.801,188.701,174.451,186.201,181.07-0.04%3,924
Dec 18, 20251,180.001,190.001,169.051,186.701,181.560.59%10,257
Dec 17, 20251,181.651,187.551,172.001,179.701,174.59-0.17%22,581
Dec 16, 20251,169.001,197.951,163.501,181.651,176.541.37%24,975
Dec 15, 20251,153.651,168.751,146.601,165.651,160.611.04%4,865
Dec 12, 20251,154.251,156.451,138.751,153.651,148.660.57%71,767
Dec 11, 20251,134.451,152.001,127.401,147.101,142.141.47%10,436
Dec 10, 20251,120.951,138.101,120.951,130.501,125.610.15%87,275
Dec 9, 20251,121.151,134.001,110.001,128.801,123.920.62%15,616
Dec 8, 20251,136.001,139.901,108.101,121.901,117.04-1.22%57,259
Dec 5, 20251,132.601,138.951,123.051,135.801,130.880.28%6,745
Dec 4, 20251,124.301,138.751,116.501,132.601,127.701.09%73,137
Dec 3, 20251,142.151,142.151,117.151,120.351,115.50-1.01%4,642
Dec 2, 20251,121.551,140.651,121.551,131.751,126.850.26%10,559
Dec 1, 20251,136.701,143.051,122.801,128.801,123.92-1.52%33,325
Nov 28, 20251,137.601,157.751,137.601,146.201,141.240.16%71,781