Godrej Consumer Products Limited (NSE:GODREJCP)
India
· Delayed Price · Currency is INR 1,090.05
-1.95 (-0.18%)
Apr 29, 2026, 3:30 PM IST
Godrej Consumer Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1,104.55 | 1,107.80 | 1,084.00 | 1,090.05 | 1,090.05 | -0.18% | 817,956 |
| Apr 28, 2026 | 1,088.20 | 1,105.20 | 1,081.50 | 1,092.00 | 1,092.00 | 0.25% | 807,880 |
| Apr 27, 2026 | 1,100.00 | 1,104.55 | 1,083.95 | 1,089.25 | 1,089.25 | -0.06% | 556,276 |
| Apr 24, 2026 | 1,143.20 | 1,148.00 | 1,083.95 | 1,089.90 | 1,089.90 | -4.64% | 3,822,222 |
| Apr 23, 2026 | 1,139.00 | 1,145.75 | 1,120.30 | 1,142.95 | 1,142.95 | 0.30% | 928,509 |
| Apr 22, 2026 | 1,119.60 | 1,147.80 | 1,116.90 | 1,139.55 | 1,139.55 | 1.29% | 1,740,658 |
| Apr 21, 2026 | 1,112.95 | 1,130.80 | 1,101.05 | 1,125.05 | 1,125.05 | 1.83% | 1,862,086 |
| Apr 20, 2026 | 1,115.00 | 1,120.00 | 1,100.15 | 1,104.80 | 1,104.80 | -0.41% | 1,098,054 |
| Apr 17, 2026 | 1,080.00 | 1,114.70 | 1,069.25 | 1,109.40 | 1,109.40 | 2.61% | 1,720,077 |
| Apr 16, 2026 | 1,090.00 | 1,092.25 | 1,074.65 | 1,081.15 | 1,081.15 | -0.40% | 949,254 |
| Apr 15, 2026 | 1,069.95 | 1,093.55 | 1,069.95 | 1,085.50 | 1,085.50 | 2.42% | 1,045,491 |
| Apr 13, 2026 | 1,051.00 | 1,073.00 | 1,039.50 | 1,059.90 | 1,059.90 | -1.69% | 1,100,920 |
| Apr 10, 2026 | 1,051.30 | 1,082.15 | 1,051.30 | 1,078.10 | 1,078.10 | 1.39% | 1,236,054 |
| Apr 9, 2026 | 1,063.40 | 1,079.90 | 1,057.35 | 1,063.35 | 1,063.35 | -1.10% | 1,166,333 |
| Apr 8, 2026 | 1,065.60 | 1,093.80 | 1,065.60 | 1,075.15 | 1,075.15 | 4.47% | 3,314,700 |
| Apr 7, 2026 | 1,007.00 | 1,044.60 | 1,002.40 | 1,029.15 | 1,029.15 | 2.71% | 3,823,061 |
| Apr 6, 2026 | 999.00 | 1,009.45 | 989.15 | 1,001.95 | 1,001.95 | 0.72% | 1,358,923 |
| Apr 2, 2026 | 992.00 | 1,000.40 | 967.05 | 994.80 | 994.80 | -0.28% | 1,737,577 |
| Apr 1, 2026 | 1,010.00 | 1,010.00 | 989.25 | 997.55 | 997.55 | 1.29% | 1,426,320 |
| Mar 30, 2026 | 990.00 | 1,005.10 | 981.30 | 984.80 | 984.80 | -2.37% | 2,468,801 |
| Mar 27, 2026 | 1,035.00 | 1,036.00 | 1,006.00 | 1,008.70 | 1,008.70 | -2.97% | 2,455,222 |
| Mar 25, 2026 | 1,017.00 | 1,049.00 | 1,006.50 | 1,039.60 | 1,039.60 | 3.25% | 1,999,538 |
| Mar 24, 2026 | 1,016.00 | 1,027.80 | 999.10 | 1,006.90 | 1,006.90 | 0.45% | 1,683,089 |
| Mar 23, 2026 | 1,010.00 | 1,012.00 | 988.00 | 1,002.40 | 1,002.40 | -1.49% | 1,771,476 |
| Mar 20, 2026 | 1,029.10 | 1,036.50 | 1,012.90 | 1,017.60 | 1,017.60 | -0.45% | 1,344,957 |
| Mar 19, 2026 | 1,030.00 | 1,040.00 | 1,019.50 | 1,022.20 | 1,022.20 | -3.00% | 429,295 |
| Mar 18, 2026 | 1,042.00 | 1,061.80 | 1,037.40 | 1,053.80 | 1,053.80 | 1.22% | 1,116,339 |
| Mar 17, 2026 | 1,049.00 | 1,049.00 | 1,029.40 | 1,041.10 | 1,041.10 | - | 1,198,051 |
| Mar 16, 2026 | 1,027.30 | 1,047.20 | 1,019.50 | 1,041.10 | 1,041.10 | 1.28% | 2,299,410 |
| Mar 13, 2026 | 1,039.40 | 1,055.90 | 1,025.30 | 1,027.90 | 1,027.90 | -2.32% | 1,967,118 |
| Mar 12, 2026 | 1,096.20 | 1,096.20 | 1,045.10 | 1,052.30 | 1,052.30 | -3.58% | 6,037,448 |
| Mar 11, 2026 | 1,124.40 | 1,124.40 | 1,085.00 | 1,091.40 | 1,091.40 | -1.82% | 466,035 |
| Mar 10, 2026 | 1,111.60 | 1,123.40 | 1,092.60 | 1,111.60 | 1,111.60 | 2.90% | 1,489,620 |
| Mar 9, 2026 | 1,100.00 | 1,100.00 | 1,068.30 | 1,080.30 | 1,080.30 | -3.25% | 954,053 |
| Mar 6, 2026 | 1,132.40 | 1,132.50 | 1,114.00 | 1,116.60 | 1,116.60 | -1.40% | 883,212 |
| Mar 5, 2026 | 1,139.80 | 1,145.00 | 1,120.10 | 1,132.40 | 1,132.40 | -0.45% | 1,925,968 |
| Mar 4, 2026 | 1,152.90 | 1,152.90 | 1,122.70 | 1,137.50 | 1,137.50 | -3.27% | 1,760,408 |
| Mar 2, 2026 | 1,190.00 | 1,203.60 | 1,161.70 | 1,176.00 | 1,176.00 | -3.41% | 1,173,402 |
| Feb 27, 2026 | 1,238.90 | 1,238.90 | 1,213.20 | 1,217.50 | 1,217.50 | -1.75% | 1,443,913 |
| Feb 26, 2026 | 1,240.30 | 1,240.40 | 1,227.60 | 1,239.20 | 1,239.20 | 0.15% | 393,454 |
| Feb 25, 2026 | 1,236.10 | 1,240.20 | 1,229.10 | 1,237.40 | 1,237.40 | 0.23% | 762,999 |
| Feb 24, 2026 | 1,226.80 | 1,237.90 | 1,214.30 | 1,234.60 | 1,234.60 | 0.96% | 1,187,285 |
| Feb 23, 2026 | 1,206.00 | 1,227.50 | 1,202.10 | 1,222.90 | 1,222.90 | 1.41% | 806,171 |
| Feb 20, 2026 | 1,188.50 | 1,210.00 | 1,184.00 | 1,205.90 | 1,205.90 | 1.46% | 576,360 |
| Feb 19, 2026 | 1,220.00 | 1,220.00 | 1,184.00 | 1,188.60 | 1,188.60 | -2.38% | 376,142 |
| Feb 18, 2026 | 1,218.10 | 1,219.50 | 1,200.10 | 1,217.60 | 1,217.60 | 0.23% | 497,543 |
| Feb 17, 2026 | 1,203.80 | 1,218.40 | 1,202.00 | 1,214.80 | 1,214.80 | 0.91% | 469,230 |
| Feb 16, 2026 | 1,175.00 | 1,220.00 | 1,171.80 | 1,203.80 | 1,203.80 | 0.70% | 1,597,137 |
| Feb 13, 2026 | 1,196.00 | 1,202.20 | 1,191.00 | 1,195.40 | 1,195.40 | -0.74% | 827,685 |
| Feb 12, 2026 | 1,208.60 | 1,210.60 | 1,192.30 | 1,204.30 | 1,204.30 | -0.36% | 454,443 |
| Feb 11, 2026 | 1,206.60 | 1,214.30 | 1,197.30 | 1,208.60 | 1,208.60 | 0.17% | 638,925 |
| Feb 10, 2026 | 1,201.00 | 1,209.20 | 1,183.00 | 1,206.60 | 1,206.60 | 0.74% | 581,843 |
| Feb 9, 2026 | 1,182.60 | 1,200.20 | 1,169.60 | 1,197.70 | 1,197.70 | 1.35% | 2,516,858 |
| Feb 6, 2026 | 1,173.00 | 1,184.20 | 1,156.00 | 1,181.80 | 1,181.80 | 0.99% | 808,406 |
| Feb 5, 2026 | 1,155.00 | 1,173.90 | 1,155.00 | 1,170.20 | 1,170.20 | 1.25% | 510,890 |
| Feb 4, 2026 | 1,147.00 | 1,158.00 | 1,140.50 | 1,155.70 | 1,155.70 | 0.81% | 2,605,761 |
| Feb 3, 2026 | 1,183.70 | 1,187.10 | 1,142.20 | 1,146.40 | 1,146.40 | -2.03% | 2,098,632 |
| Feb 2, 2026 | 1,155.00 | 1,173.30 | 1,132.20 | 1,170.10 | 1,170.10 | 0.78% | 1,430,428 |
| Feb 1, 2026 | 1,159.70 | 1,173.50 | 1,142.70 | 1,161.10 | 1,161.10 | 0.61% | 811,518 |
| Jan 30, 2026 | 1,155.30 | 1,170.00 | 1,146.50 | 1,154.10 | 1,154.10 | -0.10% | 1,816,812 |
| Jan 29, 2026 | 1,174.00 | 1,174.00 | 1,142.40 | 1,155.30 | 1,150.30 | -1.41% | 1,814,669 |
| Jan 28, 2026 | 1,174.00 | 1,175.60 | 1,146.50 | 1,171.80 | 1,166.73 | -0.18% | 1,360,639 |
| Jan 27, 2026 | 1,229.10 | 1,229.10 | 1,117.10 | 1,173.90 | 1,168.82 | -5.36% | 4,434,898 |
| Jan 23, 2026 | 1,253.50 | 1,256.40 | 1,235.60 | 1,240.40 | 1,235.03 | -0.45% | 863,131 |
| Jan 22, 2026 | 1,230.10 | 1,249.90 | 1,222.10 | 1,246.00 | 1,240.61 | 1.92% | 1,010,238 |
| Jan 21, 2026 | 1,235.00 | 1,247.00 | 1,213.90 | 1,222.50 | 1,217.21 | -0.96% | 396,761 |
| Jan 20, 2026 | 1,246.30 | 1,264.40 | 1,228.80 | 1,234.30 | 1,228.96 | 0.17% | 1,806,384 |
| Jan 19, 2026 | 1,237.20 | 1,247.40 | 1,227.60 | 1,232.20 | 1,226.87 | -0.38% | 488,514 |
| Jan 16, 2026 | 1,235.00 | 1,253.30 | 1,228.10 | 1,236.90 | 1,231.55 | 0.82% | 895,547 |
| Jan 14, 2026 | 1,229.00 | 1,239.00 | 1,222.60 | 1,226.90 | 1,221.59 | -1.01% | 785,823 |
| Jan 13, 2026 | 1,237.90 | 1,244.80 | 1,229.30 | 1,239.40 | 1,234.04 | 0.26% | 774,177 |
| Jan 12, 2026 | 1,227.00 | 1,251.50 | 1,223.20 | 1,236.20 | 1,230.85 | 0.54% | 1,078,105 |
| Jan 9, 2026 | 1,236.40 | 1,246.50 | 1,221.50 | 1,229.60 | 1,224.28 | -1.09% | 870,444 |
| Jan 8, 2026 | 1,246.70 | 1,249.70 | 1,230.60 | 1,243.20 | 1,237.82 | -0.36% | 680,283 |
| Jan 7, 2026 | 1,273.90 | 1,273.90 | 1,237.00 | 1,247.70 | 1,242.30 | -0.50% | 1,553,698 |
| Jan 6, 2026 | 1,244.00 | 1,255.70 | 1,227.70 | 1,254.00 | 1,248.57 | 0.78% | 603,708 |
| Jan 5, 2026 | 1,236.00 | 1,247.10 | 1,225.60 | 1,244.30 | 1,238.91 | 0.74% | 741,943 |
| Jan 2, 2026 | 1,243.40 | 1,243.40 | 1,223.60 | 1,235.20 | 1,229.85 | -0.66% | 860,507 |
| Jan 1, 2026 | 1,225.00 | 1,245.80 | 1,214.40 | 1,243.40 | 1,238.02 | 1.73% | 644,338 |
| Dec 31, 2025 | 1,216.00 | 1,234.60 | 1,208.20 | 1,222.20 | 1,216.91 | 0.82% | 1,360,567 |
| Dec 30, 2025 | 1,206.30 | 1,218.70 | 1,199.00 | 1,212.20 | 1,206.95 | 0.49% | 1,368,744 |
| Dec 29, 2025 | 1,210.20 | 1,212.00 | 1,195.60 | 1,206.30 | 1,201.08 | 0.01% | 770,670 |
| Dec 26, 2025 | 1,191.80 | 1,210.00 | 1,189.50 | 1,206.20 | 1,200.98 | 1.17% | 510,416 |
| Dec 24, 2025 | 1,196.50 | 1,202.90 | 1,188.00 | 1,192.20 | 1,187.04 | -0.36% | 393,130 |
| Dec 23, 2025 | 1,186.00 | 1,206.20 | 1,182.10 | 1,196.50 | 1,191.32 | 0.94% | 655,798 |
| Dec 22, 2025 | 1,188.80 | 1,196.00 | 1,182.80 | 1,185.40 | 1,180.27 | -0.07% | 338,201 |
| Dec 19, 2025 | 1,186.80 | 1,195.00 | 1,174.10 | 1,186.20 | 1,181.07 | -0.05% | 641,297 |
| Dec 18, 2025 | 1,188.30 | 1,190.60 | 1,169.30 | 1,186.80 | 1,181.66 | 0.60% | 540,181 |
| Dec 17, 2025 | 1,180.00 | 1,187.50 | 1,171.80 | 1,179.70 | 1,174.59 | -0.23% | 929,901 |
| Dec 16, 2025 | 1,166.20 | 1,198.50 | 1,163.90 | 1,182.40 | 1,177.28 | 1.40% | 2,230,112 |
| Dec 15, 2025 | 1,153.00 | 1,169.40 | 1,144.10 | 1,166.10 | 1,161.05 | 1.07% | 916,589 |
| Dec 12, 2025 | 1,155.10 | 1,157.80 | 1,138.90 | 1,153.80 | 1,148.81 | 0.51% | 966,615 |
| Dec 11, 2025 | 1,130.60 | 1,154.00 | 1,127.00 | 1,147.90 | 1,142.93 | 1.54% | 292,217 |
| Dec 10, 2025 | 1,128.00 | 1,138.30 | 1,126.10 | 1,130.50 | 1,125.61 | 0.15% | 805,545 |
| Dec 9, 2025 | 1,116.00 | 1,134.80 | 1,109.20 | 1,128.80 | 1,123.91 | 0.64% | 417,028 |
| Dec 8, 2025 | 1,136.00 | 1,140.10 | 1,108.40 | 1,121.60 | 1,116.75 | -1.27% | 790,413 |
| Dec 5, 2025 | 1,132.00 | 1,139.10 | 1,122.30 | 1,136.00 | 1,131.08 | 0.30% | 339,262 |
| Dec 4, 2025 | 1,120.60 | 1,138.50 | 1,115.50 | 1,132.60 | 1,127.70 | 1.06% | 455,483 |
| Dec 3, 2025 | 1,139.00 | 1,139.00 | 1,117.60 | 1,120.70 | 1,115.85 | -1.01% | 429,245 |
| Dec 2, 2025 | 1,134.90 | 1,140.70 | 1,123.70 | 1,132.10 | 1,127.20 | 0.24% | 678,672 |