Godrej Consumer Products Limited (NSE:GODREJCP)
India
· Delayed Price · Currency is INR 1,136.00
+3.40 (0.30%)
At close: Dec 5, 2025
Godrej Consumer Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,132.00 | 1,139.10 | 1,122.30 | 1,136.00 | 1,136.00 | 0.30% | 339,262 |
| Dec 4, 2025 | 1,120.60 | 1,138.50 | 1,115.50 | 1,132.60 | 1,132.60 | 1.06% | 455,483 |
| Dec 3, 2025 | 1,139.00 | 1,139.00 | 1,117.60 | 1,120.70 | 1,120.70 | -1.01% | 429,245 |
| Dec 2, 2025 | 1,134.90 | 1,140.70 | 1,123.70 | 1,132.10 | 1,132.10 | 0.24% | 678,672 |
| Dec 1, 2025 | 1,145.00 | 1,145.90 | 1,122.70 | 1,129.40 | 1,129.40 | -1.41% | 766,007 |
| Nov 28, 2025 | 1,144.60 | 1,158.00 | 1,140.60 | 1,145.60 | 1,145.60 | 0.09% | 1,513,316 |
| Nov 27, 2025 | 1,149.00 | 1,166.90 | 1,139.10 | 1,144.60 | 1,144.60 | -0.83% | 1,138,374 |
| Nov 26, 2025 | 1,147.00 | 1,167.50 | 1,142.10 | 1,154.20 | 1,154.20 | 0.85% | 1,448,380 |
| Nov 25, 2025 | 1,111.40 | 1,149.00 | 1,107.30 | 1,144.50 | 1,144.50 | 2.98% | 3,033,523 |
| Nov 24, 2025 | 1,130.00 | 1,134.80 | 1,108.30 | 1,111.40 | 1,111.40 | -1.23% | 1,732,808 |
| Nov 21, 2025 | 1,120.00 | 1,129.90 | 1,114.00 | 1,125.20 | 1,125.20 | -0.19% | 4,264,238 |
| Nov 20, 2025 | 1,141.30 | 1,142.00 | 1,125.70 | 1,127.30 | 1,127.30 | -1.11% | 1,175,797 |
| Nov 19, 2025 | 1,139.90 | 1,149.00 | 1,132.60 | 1,139.90 | 1,139.90 | -0.19% | 1,671,330 |
| Nov 18, 2025 | 1,151.70 | 1,154.00 | 1,135.10 | 1,142.10 | 1,142.10 | -0.89% | 1,655,215 |
| Nov 17, 2025 | 1,149.00 | 1,162.40 | 1,146.80 | 1,152.30 | 1,152.30 | 0.51% | 789,222 |
| Nov 14, 2025 | 1,133.00 | 1,152.00 | 1,127.70 | 1,146.50 | 1,146.50 | 1.16% | 2,094,535 |
| Nov 13, 2025 | 1,135.00 | 1,142.40 | 1,127.00 | 1,133.40 | 1,133.40 | -0.22% | 1,850,071 |
| Nov 12, 2025 | 1,144.00 | 1,144.40 | 1,126.40 | 1,135.90 | 1,135.90 | -0.22% | 901,827 |
| Nov 11, 2025 | 1,130.90 | 1,144.80 | 1,122.00 | 1,138.40 | 1,138.40 | 1.04% | 1,406,507 |
| Nov 10, 2025 | 1,120.20 | 1,139.50 | 1,113.40 | 1,126.70 | 1,126.70 | 0.44% | 1,046,353 |
| Nov 7, 2025 | 1,135.60 | 1,139.40 | 1,118.30 | 1,121.80 | 1,121.80 | -2.11% | 1,985,895 |
| Nov 6, 2025 | 1,164.90 | 1,164.90 | 1,134.30 | 1,146.00 | 1,141.00 | -1.50% | 2,222,520 |
| Nov 4, 2025 | 1,178.60 | 1,179.40 | 1,150.30 | 1,163.40 | 1,158.32 | -1.29% | 1,858,002 |
| Nov 3, 2025 | 1,148.00 | 1,184.80 | 1,141.30 | 1,178.60 | 1,173.46 | 5.36% | 4,842,181 |
| Oct 31, 2025 | 1,117.90 | 1,124.60 | 1,108.40 | 1,118.60 | 1,113.72 | 0.49% | 1,297,881 |
| Oct 30, 2025 | 1,109.00 | 1,118.60 | 1,098.40 | 1,113.10 | 1,108.24 | 0.57% | 1,587,968 |
| Oct 29, 2025 | 1,120.00 | 1,123.60 | 1,105.00 | 1,106.80 | 1,101.97 | -0.78% | 2,535,908 |
| Oct 28, 2025 | 1,129.00 | 1,129.00 | 1,110.70 | 1,115.50 | 1,110.63 | -0.82% | 1,725,668 |
| Oct 27, 2025 | 1,130.40 | 1,135.00 | 1,122.00 | 1,124.70 | 1,119.79 | -0.50% | 1,544,159 |
| Oct 24, 2025 | 1,132.10 | 1,141.40 | 1,114.10 | 1,130.40 | 1,125.47 | -0.17% | 1,376,917 |
| Oct 23, 2025 | 1,134.80 | 1,140.00 | 1,120.20 | 1,132.30 | 1,127.36 | -0.13% | 2,429,490 |
| Oct 21, 2025 | 1,142.10 | 1,146.40 | 1,127.00 | 1,133.80 | 1,128.85 | -0.24% | 88,180 |
| Oct 20, 2025 | 1,136.50 | 1,143.30 | 1,126.20 | 1,136.50 | 1,131.54 | 0.38% | 1,249,233 |
| Oct 17, 2025 | 1,123.70 | 1,146.50 | 1,120.70 | 1,132.20 | 1,127.26 | 1.08% | 903,877 |
| Oct 16, 2025 | 1,112.00 | 1,123.00 | 1,103.70 | 1,120.10 | 1,115.21 | 0.86% | 1,474,182 |
| Oct 15, 2025 | 1,106.00 | 1,118.00 | 1,100.70 | 1,110.60 | 1,105.75 | 0.84% | 809,694 |
| Oct 14, 2025 | 1,114.60 | 1,116.10 | 1,097.30 | 1,101.40 | 1,096.59 | -0.85% | 1,831,340 |
| Oct 13, 2025 | 1,129.00 | 1,134.40 | 1,106.00 | 1,110.80 | 1,105.95 | -1.68% | 1,256,718 |
| Oct 10, 2025 | 1,130.00 | 1,131.70 | 1,121.20 | 1,129.80 | 1,124.87 | 0.09% | 1,721,671 |
| Oct 9, 2025 | 1,130.00 | 1,138.00 | 1,124.20 | 1,128.80 | 1,123.88 | -0.17% | 2,161,078 |
| Oct 8, 2025 | 1,140.00 | 1,146.90 | 1,120.00 | 1,130.70 | 1,125.77 | -1.92% | 2,397,531 |
| Oct 7, 2025 | 1,147.60 | 1,161.10 | 1,139.60 | 1,152.80 | 1,147.77 | 0.45% | 990,996 |
| Oct 6, 2025 | 1,149.00 | 1,150.00 | 1,135.50 | 1,147.60 | 1,142.59 | -0.12% | 1,339,794 |
| Oct 3, 2025 | 1,148.60 | 1,152.40 | 1,135.00 | 1,149.00 | 1,143.99 | 0.03% | 686,196 |
| Oct 1, 2025 | 1,169.00 | 1,170.80 | 1,144.40 | 1,148.60 | 1,143.59 | -1.57% | 1,897,357 |
| Sep 30, 2025 | 1,177.60 | 1,184.60 | 1,162.30 | 1,166.90 | 1,161.81 | -0.91% | 1,684,611 |
| Sep 29, 2025 | 1,158.10 | 1,189.00 | 1,152.00 | 1,177.60 | 1,172.46 | 1.18% | 2,461,758 |
| Sep 26, 2025 | 1,184.00 | 1,188.80 | 1,157.70 | 1,163.90 | 1,158.82 | -2.13% | 1,224,351 |
| Sep 25, 2025 | 1,186.00 | 1,197.50 | 1,174.10 | 1,189.20 | 1,184.01 | 0.27% | 1,908,855 |
| Sep 24, 2025 | 1,198.90 | 1,204.00 | 1,177.80 | 1,186.00 | 1,180.83 | -0.52% | 1,837,893 |
| Sep 23, 2025 | 1,231.50 | 1,234.40 | 1,188.40 | 1,192.20 | 1,187.00 | -3.25% | 1,902,576 |
| Sep 22, 2025 | 1,240.00 | 1,248.90 | 1,223.70 | 1,232.20 | 1,226.82 | -0.54% | 1,092,796 |
| Sep 19, 2025 | 1,238.00 | 1,241.90 | 1,228.00 | 1,238.90 | 1,233.49 | 0.04% | 914,559 |
| Sep 18, 2025 | 1,242.60 | 1,243.40 | 1,228.60 | 1,238.40 | 1,233.00 | -0.40% | 1,983,386 |
| Sep 17, 2025 | 1,235.00 | 1,248.00 | 1,223.50 | 1,243.40 | 1,237.98 | 1.14% | 1,271,749 |
| Sep 16, 2025 | 1,262.00 | 1,264.50 | 1,225.10 | 1,229.40 | 1,224.04 | -2.24% | 1,294,534 |
| Sep 15, 2025 | 1,243.00 | 1,259.80 | 1,243.00 | 1,257.60 | 1,252.11 | 0.63% | 740,947 |
| Sep 12, 2025 | 1,266.50 | 1,266.50 | 1,235.70 | 1,249.70 | 1,244.25 | -1.33% | 1,708,052 |
| Sep 11, 2025 | 1,256.20 | 1,270.10 | 1,249.90 | 1,266.50 | 1,260.97 | 0.82% | 1,998,029 |
| Sep 10, 2025 | 1,249.00 | 1,260.00 | 1,235.50 | 1,256.20 | 1,250.72 | 0.91% | 954,046 |
| Sep 9, 2025 | 1,235.90 | 1,250.00 | 1,225.10 | 1,244.90 | 1,239.47 | 1.22% | 959,107 |
| Sep 8, 2025 | 1,237.00 | 1,244.10 | 1,224.20 | 1,229.90 | 1,224.53 | -0.13% | 443,869 |
| Sep 5, 2025 | 1,245.30 | 1,252.80 | 1,220.10 | 1,231.50 | 1,226.13 | -1.11% | 1,501,553 |
| Sep 4, 2025 | 1,309.00 | 1,309.00 | 1,241.60 | 1,245.30 | 1,239.87 | -2.37% | 2,797,394 |
| Sep 3, 2025 | 1,290.90 | 1,290.90 | 1,267.50 | 1,275.50 | 1,269.93 | -0.65% | 1,560,468 |
| Sep 2, 2025 | 1,250.00 | 1,286.80 | 1,247.10 | 1,283.80 | 1,278.20 | 2.15% | 1,240,114 |
| Sep 1, 2025 | 1,248.90 | 1,265.60 | 1,232.30 | 1,256.80 | 1,251.32 | 1.14% | 1,182,160 |
| Aug 29, 2025 | 1,257.00 | 1,280.00 | 1,230.10 | 1,242.60 | 1,237.18 | -0.64% | 1,808,734 |
| Aug 28, 2025 | 1,262.90 | 1,280.50 | 1,248.00 | 1,250.60 | 1,245.14 | -0.64% | 1,711,790 |
| Aug 26, 2025 | 1,261.00 | 1,268.10 | 1,249.20 | 1,258.60 | 1,253.11 | -0.25% | 1,876,432 |
| Aug 25, 2025 | 1,264.20 | 1,269.90 | 1,252.10 | 1,261.70 | 1,256.20 | 0.36% | 992,053 |
| Aug 22, 2025 | 1,246.60 | 1,265.40 | 1,242.40 | 1,257.20 | 1,251.71 | 0.79% | 1,481,336 |
| Aug 21, 2025 | 1,253.00 | 1,253.00 | 1,220.30 | 1,247.40 | 1,241.96 | 0.04% | 1,860,416 |
| Aug 20, 2025 | 1,211.00 | 1,252.00 | 1,211.00 | 1,246.90 | 1,241.46 | 2.31% | 1,010,033 |
| Aug 19, 2025 | 1,209.60 | 1,221.00 | 1,204.20 | 1,218.70 | 1,213.38 | 0.81% | 1,149,699 |
| Aug 18, 2025 | 1,201.00 | 1,226.10 | 1,199.00 | 1,208.90 | 1,203.63 | 2.03% | 1,585,452 |
| Aug 14, 2025 | 1,197.50 | 1,200.90 | 1,174.70 | 1,184.90 | 1,179.73 | -1.16% | 934,906 |
| Aug 13, 2025 | 1,205.50 | 1,206.50 | 1,185.30 | 1,198.80 | 1,193.57 | -0.14% | 886,544 |
| Aug 12, 2025 | 1,200.00 | 1,208.80 | 1,189.40 | 1,200.50 | 1,190.28 | 0.04% | 1,119,857 |
| Aug 11, 2025 | 1,187.10 | 1,203.10 | 1,159.60 | 1,200.00 | 1,189.79 | 1.17% | 940,924 |
| Aug 8, 2025 | 1,215.20 | 1,246.00 | 1,182.90 | 1,186.10 | 1,176.01 | -2.78% | 2,018,271 |
| Aug 7, 2025 | 1,197.00 | 1,225.00 | 1,193.20 | 1,220.00 | 1,209.62 | 1.45% | 1,121,402 |
| Aug 6, 2025 | 1,219.40 | 1,220.60 | 1,188.00 | 1,202.60 | 1,192.37 | -1.38% | 1,170,361 |
| Aug 5, 2025 | 1,254.90 | 1,254.90 | 1,213.40 | 1,219.40 | 1,209.02 | -2.40% | 1,442,317 |
| Aug 4, 2025 | 1,269.90 | 1,269.90 | 1,226.20 | 1,249.40 | 1,238.77 | -1.35% | 1,763,667 |
| Aug 1, 2025 | 1,270.00 | 1,290.00 | 1,257.10 | 1,266.50 | 1,255.72 | 0.60% | 1,565,728 |
| Jul 31, 2025 | 1,207.30 | 1,265.50 | 1,205.10 | 1,259.00 | 1,248.29 | 3.49% | 1,600,452 |
| Jul 30, 2025 | 1,215.40 | 1,220.10 | 1,202.30 | 1,216.60 | 1,206.25 | 0.50% | 1,893,697 |
| Jul 29, 2025 | 1,214.80 | 1,215.90 | 1,202.20 | 1,210.60 | 1,200.30 | -0.36% | 789,889 |
| Jul 28, 2025 | 1,215.00 | 1,236.50 | 1,205.80 | 1,215.00 | 1,204.66 | -0.17% | 1,468,450 |
| Jul 25, 2025 | 1,224.40 | 1,224.90 | 1,210.10 | 1,217.10 | 1,206.74 | -0.60% | 487,767 |
| Jul 24, 2025 | 1,233.70 | 1,239.40 | 1,222.00 | 1,224.40 | 1,213.98 | -0.66% | 604,864 |
| Jul 23, 2025 | 1,246.00 | 1,249.50 | 1,229.10 | 1,232.50 | 1,222.01 | -0.80% | 524,821 |
| Jul 22, 2025 | 1,240.10 | 1,249.80 | 1,230.20 | 1,242.40 | 1,231.83 | 0.30% | 920,681 |
| Jul 21, 2025 | 1,251.30 | 1,255.60 | 1,236.40 | 1,238.70 | 1,228.16 | -1.01% | 625,660 |
| Jul 18, 2025 | 1,278.20 | 1,279.80 | 1,245.80 | 1,251.30 | 1,240.65 | -2.10% | 646,598 |
| Jul 17, 2025 | 1,267.30 | 1,283.00 | 1,262.40 | 1,278.20 | 1,267.32 | 1.06% | 506,788 |
| Jul 16, 2025 | 1,270.00 | 1,270.10 | 1,253.60 | 1,264.80 | 1,254.04 | -0.42% | 922,089 |
| Jul 15, 2025 | 1,268.30 | 1,278.30 | 1,261.20 | 1,270.10 | 1,259.29 | 0.28% | 856,686 |
| Jul 14, 2025 | 1,288.00 | 1,289.30 | 1,264.30 | 1,266.60 | 1,255.82 | -1.43% | 888,983 |