Godrej Consumer Products Limited GODREJCP
NSE · India · Consumer Non-Durables
INR 840.00-10.00 (-1.18%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 850.00 | -0.58% | INR 855.00 | INR 857.95 | INR 848.00 | 1.63M |
| 2026-09-29 | INR 855.00 | -1.50% | INR 868.00 | INR 870.00 | INR 850.00 | 1.36M |
| 2026-09-28 | INR 868.00 | -1.36% | INR 872.00 | INR 876.75 | INR 859.50 | 1.19M |
| 2026-09-25 | INR 880.00 | +0.57% | INR 873.35 | INR 880.55 | INR 871.45 | 288.23K |
| 2026-09-24 | INR 875.00 | -0.54% | INR 875.50 | INR 884.70 | INR 871.20 | 692.74K |
| 2026-09-23 | INR 879.75 | +0.70% | INR 871.50 | INR 883.65 | INR 871.50 | 515.09K |
| 2026-09-22 | INR 873.60 | +0.70% | INR 869.80 | INR 878.80 | INR 864.20 | 483.68K |
| 2026-09-21 | INR 867.50 | -1.42% | INR 879.00 | INR 891.00 | INR 866.10 | 975.83K |
| 2026-09-18 | INR 880.00 | +0.80% | INR 875.30 | INR 886.00 | INR 870.45 | 1.41M |
| 2026-09-17 | INR 873.00 | +1.16% | INR 866.45 | INR 876.00 | INR 865.15 | 884.59K |
| 2026-09-16 | INR 863.00 | +0.70% | INR 856.00 | INR 876.85 | INR 856.00 | 1.43M |
| 2026-09-15 | INR 857.00 | -0.92% | INR 867.00 | INR 877.00 | INR 856.60 | 1.18M |
| 2026-09-14 | INR 865.00 | 0.00% | INR 865.00 | INR 865.00 | INR 865.00 | 0 |
| 2026-09-11 | INR 865.00 | -0.56% | INR 860.00 | INR 872.60 | INR 859.00 | 772.82K |
| 2026-09-10 | INR 869.90 | +0.71% | INR 863.80 | INR 872.80 | INR 859.00 | 697.92K |
| 2026-09-09 | INR 863.80 | -0.14% | INR 867.95 | INR 867.95 | INR 856.10 | 1.44M |
| 2026-09-08 | INR 865.00 | +0.36% | INR 866.50 | INR 870.95 | INR 855.15 | 1.44M |
| 2026-09-07 | INR 861.90 | -1.83% | INR 878.50 | INR 879.05 | INR 857.10 | 2.65M |
| 2026-09-04 | INR 878.00 | -0.23% | INR 878.65 | INR 880.00 | INR 866.10 | 1.31M |
| 2026-09-03 | INR 880.00 | -2.76% | INR 893.00 | INR 893.00 | INR 859.55 | 7.28M |
| 2026-09-02 | INR 905.00 | 0.00% | INR 900.55 | INR 905.00 | INR 891.50 | 1.12M |
| 2026-09-01 | INR 905.00 | +0.41% | INR 901.30 | INR 905.65 | INR 891.10 | 691.13K |
| 2026-08-31 | INR 901.30 | -1.50% | INR 911.20 | INR 913.30 | INR 901.30 | 1.15M |
| 2026-08-28 | INR 915.00 | -0.87% | INR 927.80 | INR 927.80 | INR 911.60 | 930.77K |
| 2026-08-27 | INR 923.00 | +0.02% | INR 930.00 | INR 930.00 | INR 912.00 | 1.31M |
| 2026-08-26 | INR 922.80 | -0.69% | INR 929.20 | INR 933.90 | INR 922.80 | 704.45K |
| 2026-08-25 | INR 929.20 | +0.03% | INR 928.90 | INR 930.90 | INR 918.20 | 676.53K |
| 2026-08-24 | INR 928.90 | -0.44% | INR 932.50 | INR 934.30 | INR 918.40 | 2.00M |
| 2026-08-21 | INR 933.00 | -1.48% | INR 944.40 | INR 945.80 | INR 928.00 | 1.61M |
| 2026-08-20 | INR 947.00 | +1.83% | INR 937.00 | INR 948.00 | INR 934.00 | 1.96M |
| 2026-08-19 | INR 930.00 | -0.11% | INR 938.10 | INR 939.40 | INR 928.00 | 1.21M |
| 2026-08-18 | INR 931.00 | +0.32% | INR 935.00 | INR 936.40 | INR 920.00 | 1.45M |
| 2026-08-17 | INR 928.00 | -0.67% | INR 934.30 | INR 937.80 | INR 925.60 | 971.95K |
| 2026-08-14 | INR 934.30 | -0.28% | INR 941.50 | INR 942.60 | INR 930.00 | 2.08M |
| 2026-08-13 | INR 936.90 | +2.96% | INR 911.40 | INR 939.00 | INR 906.30 | 6.81M |
| 2026-08-12 | INR 910.00 | -11.22% | INR 922.50 | INR 951.80 | INR 907.80 | 22.53M |
| 2026-08-11 | INR 1,025.00 | -0.77% | INR 1,032.00 | INR 1,034.10 | INR 1,017.00 | 920.19K |
| 2026-08-10 | INR 1,033.00 | -1.62% | INR 1,052.30 | INR 1,052.50 | INR 1,020.70 | 1.52M |
| 2026-08-07 | INR 1,050.00 | -2.53% | INR 1,077.00 | INR 1,087.20 | INR 1,032.30 | 2.66M |
| 2026-08-06 | INR 1,077.30 | +0.78% | INR 1,075.00 | INR 1,084.80 | INR 1,071.20 | 493.54K |
| 2026-08-05 | INR 1,069.00 | +1.02% | INR 1,070.00 | INR 1,077.50 | INR 1,060.00 | 1.28M |
| 2026-08-04 | INR 1,058.20 | -2.55% | INR 1,080.00 | INR 1,080.10 | INR 1,057.60 | 644.34K |
| 2026-08-03 | INR 1,085.90 | +1.45% | INR 1,072.10 | INR 1,100.00 | INR 1,071.10 | 615.87K |
| 2026-07-31 | INR 1,070.40 | -0.16% | INR 1,071.20 | INR 1,076.30 | INR 1,054.70 | 674.69K |
| 2026-07-30 | INR 1,072.10 | -0.41% | INR 1,077.00 | INR 1,078.90 | INR 1,065.80 | 537.02K |
| 2026-07-29 | INR 1,076.50 | +0.90% | INR 1,071.70 | INR 1,086.80 | INR 1,069.00 | 427.35K |
| 2026-07-28 | INR 1,066.90 | -0.63% | INR 1,073.70 | INR 1,091.10 | INR 1,059.00 | 407.37K |
| 2026-07-27 | INR 1,073.70 | +1.34% | INR 1,065.00 | INR 1,075.00 | INR 1,061.10 | 318.84K |
| 2026-07-24 | INR 1,059.50 | +0.09% | INR 1,050.50 | INR 1,066.20 | INR 1,044.90 | 413.02K |
| 2026-07-23 | INR 1,058.60 | -0.95% | INR 1,068.10 | INR 1,082.70 | INR 1,053.10 | 502.43K |
| 2026-07-22 | INR 1,068.80 | +1.38% | INR 1,061.80 | INR 1,072.00 | INR 1,040.00 | 523.44K |
| 2026-07-21 | INR 1,054.20 | -1.00% | INR 1,064.90 | INR 1,069.00 | INR 1,038.00 | 474.97K |
| 2026-07-20 | INR 1,064.80 | -0.66% | INR 1,068.30 | INR 1,069.50 | INR 1,055.80 | 190.08K |
| 2026-07-17 | INR 1,071.90 | +1.34% | INR 1,057.70 | INR 1,075.30 | INR 1,051.00 | 328.59K |
| 2026-07-16 | INR 1,057.70 | +0.47% | INR 1,058.90 | INR 1,068.00 | INR 1,051.90 | 384.38K |
| 2026-07-15 | INR 1,052.70 | -0.84% | INR 1,061.60 | INR 1,065.00 | INR 1,049.40 | 600.22K |
| 2026-07-14 | INR 1,061.60 | -0.66% | INR 1,047.60 | INR 1,072.30 | INR 1,040.50 | 668.38K |
| 2026-07-13 | INR 1,068.70 | -1.81% | INR 1,076.80 | INR 1,079.70 | INR 1,067.20 | 468.75K |
| 2026-07-10 | INR 1,088.40 | +0.09% | INR 1,090.00 | INR 1,099.40 | INR 1,084.30 | 257.57K |
| 2026-07-09 | INR 1,087.40 | +1.13% | INR 1,070.00 | INR 1,096.80 | INR 1,066.80 | 346.18K |
| 2026-07-08 | INR 1,075.20 | -2.01% | INR 1,090.00 | INR 1,100.00 | INR 1,066.60 | 1.02M |
| 2026-07-07 | INR 1,097.20 | -0.31% | INR 1,100.60 | INR 1,106.60 | INR 1,087.40 | 723.01K |
| 2026-07-06 | INR 1,100.60 | +2.20% | INR 1,095.00 | INR 1,118.00 | INR 1,081.90 | 3.21M |
| 2026-07-03 | INR 1,076.90 | -0.03% | INR 1,079.00 | INR 1,098.50 | INR 1,071.10 | 520.68K |
| 2026-07-02 | INR 1,077.20 | +3.22% | INR 1,050.00 | INR 1,081.70 | INR 1,043.00 | 1.75M |
| 2026-07-01 | INR 1,043.60 | +3.33% | INR 1,017.00 | INR 1,045.00 | INR 1,013.90 | 1.55M |
| 2026-06-30 | INR 1,010.00 | -1.16% | INR 1,022.00 | INR 1,027.20 | INR 1,006.50 | 1.04M |
| 2026-06-29 | INR 1,021.90 | -1.23% | INR 1,039.00 | INR 1,044.50 | INR 1,017.00 | 783.30K |
| 2026-06-26 | INR 1,034.60 | 0.00% | INR 1,034.60 | INR 1,034.60 | INR 1,034.60 | 0 |
| 2026-06-25 | INR 1,034.60 | +1.38% | INR 1,021.00 | INR 1,038.00 | INR 1,020.00 | 946.41K |
| 2026-06-24 | INR 1,020.50 | -0.02% | INR 1,024.00 | INR 1,037.00 | INR 1,016.90 | 695.63K |
| 2026-06-23 | INR 1,020.70 | +0.12% | INR 1,019.00 | INR 1,025.00 | INR 1,010.40 | 502.03K |
| 2026-06-22 | INR 1,019.50 | +1.89% | INR 1,001.80 | INR 1,021.30 | INR 1,001.80 | 1.01M |
| 2026-06-19 | INR 1,000.60 | -0.85% | INR 1,009.60 | INR 1,014.60 | INR 994.70 | 1.41M |
| 2026-06-18 | INR 1,009.20 | -1.06% | INR 1,020.00 | INR 1,024.40 | INR 1,005.00 | 1.20M |
| 2026-06-17 | INR 1,020.00 | -1.40% | INR 1,040.00 | INR 1,041.30 | INR 1,015.10 | 613.14K |
| 2026-06-16 | INR 1,034.50 | -0.22% | INR 1,038.60 | INR 1,053.00 | INR 1,023.70 | 1.05M |
| 2026-06-15 | INR 1,036.80 | +0.34% | INR 1,043.30 | INR 1,056.80 | INR 1,030.80 | 1.24M |
| 2026-06-12 | INR 1,033.30 | +2.42% | INR 1,020.00 | INR 1,037.70 | INR 1,013.00 | 985.45K |
| 2026-06-11 | INR 1,008.90 | -1.82% | INR 1,028.00 | INR 1,028.00 | INR 1,005.80 | 525.10K |
| 2026-06-10 | INR 1,027.60 | +1.42% | INR 1,018.00 | INR 1,039.50 | INR 1,010.10 | 1.60M |
| 2026-06-09 | INR 1,013.20 | +1.62% | INR 998.20 | INR 1,016.30 | INR 995.60 | 975.78K |
| 2026-06-08 | INR 997.00 | -0.10% | INR 986.10 | INR 1,001.40 | INR 980.80 | 630.29K |
| 2026-06-05 | INR 998.00 | +0.26% | INR 1,002.50 | INR 1,002.50 | INR 985.50 | 645.13K |
| 2026-06-04 | INR 995.40 | +0.90% | INR 980.50 | INR 1,002.70 | INR 980.50 | 1.08M |
| 2026-06-03 | INR 986.50 | -1.26% | INR 999.20 | INR 1,003.80 | INR 975.40 | 1.27M |
| 2026-06-02 | INR 999.10 | -0.98% | INR 998.50 | INR 1,004.70 | INR 975.90 | 3.22M |
| 2026-06-01 | INR 1,009.00 | -1.97% | INR 1,036.30 | INR 1,036.30 | INR 1,006.30 | 1.86M |
| 2026-05-29 | INR 1,029.30 | -1.45% | INR 1,044.90 | INR 1,053.60 | INR 1,024.10 | 3.72M |
| 2026-05-28 | INR 1,044.40 | 0.00% | INR 1,044.40 | INR 1,044.40 | INR 1,044.40 | 0 |