Godrej Consumer Products Limited - GODREJCP.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	1,237.9	1,239.4	1,239.4	1,244.8	1,229.3	774,177
January 12, 2026	1,227	1,236.2	1,236.2	1,251.5	1,223.2	1.08M
January 09, 2026	1,236.4	1,229.6	1,229.6	1,246.5	1,221.5	870,444
January 08, 2026	1,246.7	1,243.2	1,243.2	1,249.7	1,230.6	680,283
January 07, 2026	1,273.9	1,247.7	1,247.7	1,273.9	1,237	1.55M
January 06, 2026	1,244	1,254	1,254	1,255.7	1,227.7	603,764
January 05, 2026	1,236	1,244.3	1,244.3	1,247.1	1,225.6	741,943
January 02, 2026	1,243.4	1,235.2	1,235.2	1,243.4	1,223.6	860,506
January 01, 2026	1,225	1,243.4	1,243.4	1,245.8	1,214.4	644,348
December 31, 2025	1,216	1,222.2	1,222.2	1,234.6	1,208.2	1.36M
December 30, 2025	1,206.3	1,212.2	1,212.2	1,218.7	1,199	1.37M
December 29, 2025	1,210.2	1,206.3	1,206.3	1,212	1,195.6	770,670
December 26, 2025	1,191.8	1,206.2	1,206.2	1,210	1,189.5	510,416
December 24, 2025	1,196.5	1,192.2	1,192.2	1,202.9	1,188	393,132
December 23, 2025	1,186	1,196.5	1,196.5	1,206.2	1,182.1	655,809
December 22, 2025	1,188.8	1,185.4	1,185.4	1,196	1,182.8	338,204
December 19, 2025	1,186.8	1,186.2	1,186.2	1,195	1,174.1	641,314
December 18, 2025	1,188.3	1,186.8	1,186.8	1,190.6	1,169.3	540,289
December 17, 2025	1,180	1,179.7	1,179.7	1,187.5	1,171.8	929,888
December 16, 2025	1,166.2	1,182.4	1,182.4	1,198.5	1,163.9	2.23M
December 15, 2025	1,153	1,166.1	1,166.1	1,169.4	1,144.1	916,599
December 12, 2025	1,155.1	1,153.8	1,153.8	1,157.8	1,138.9	966,632
December 11, 2025	1,130.6	1,147.9	1,147.9	1,154	1,127	292,244
December 10, 2025	1,128	1,130.5	1,130.5	1,138.3	1,126.1	805,545
December 09, 2025	1,116	1,128.8	1,128.8	1,134.8	1,109.2	417,029
December 08, 2025	1,136	1,121.6	1,121.6	1,140.1	1,108.4	790,910
December 05, 2025	1,132	1,136	1,136	1,139.1	1,122.3	339,262
December 04, 2025	1,120.6	1,132.6	1,132.6	1,138.5	1,115.5	455,440
December 03, 2025	1,139	1,120.7	1,120.7	1,139	1,117.6	429,245
December 02, 2025	1,134.9	1,132.1	1,132.1	1,140.7	1,123.7	678,776
December 01, 2025	1,145	1,129.4	1,129.4	1,145.9	1,122.7	766,007
November 28, 2025	1,144.6	1,145.6	1,145.6	1,158	1,140.6	1.51M
November 27, 2025	1,149	1,144.6	1,144.6	1,166.9	1,139.1	1.14M
November 26, 2025	1,147	1,154.2	1,154.2	1,167.5	1,142.1	1.45M
November 25, 2025	1,111.4	1,144.5	1,144.5	1,149	1,107.3	3.03M
November 24, 2025	1,130	1,111.4	1,111.4	1,134.8	1,108.3	1.73M
November 21, 2025	1,120	1,125.2	1,125.2	1,129.9	1,114	4.26M
November 19, 2025	1,139.9	1,139.9	1,139.9	1,149	1,132.6	1.67M
November 18, 2025	1,151.7	1,142.1	1,142.1	1,154	1,135.1	1.66M
November 17, 2025	1,149	1,152.3	1,152.3	1,162.4	1,146.8	789,222
November 14, 2025	1,133	1,146.5	1,146.5	1,152	1,127.7	2.09M
November 13, 2025	1,135	1,133.4	1,133.4	1,142.4	1,127	1.85M
November 12, 2025	1,144	1,135.9	1,135.9	1,144.4	1,126.4	901,798
November 11, 2025	1,130.9	1,138.7	1,138.7	1,140.8	1,122	1.29M
November 10, 2025	1,120.2	1,126.7	1,126.7	1,139.5	1,113.4	1.05M
November 07, 2025	1,135.6	1,121.8	1,121.8	1,139.4	1,118.3	1.99M
November 06, 2025	1,164.9	1,146	1,146	1,164.9	1,134.3	2.22M
November 04, 2025	1,178.6	1,163.4	1,163.4	1,179.4	1,150.3	1.86M
November 03, 2025	1,148	1,178.6	1,178.6	1,184.8	1,141.3	4.84M
October 31, 2025	1,117.9	1,118.6	1,118.6	1,124.6	1,108.4	1.3M
October 30, 2025	1,109	1,113.1	1,113.1	1,118.6	1,098.4	1.59M
October 29, 2025	1,120	1,106.8	1,106.8	1,123.6	1,105	2.54M
October 28, 2025	1,129	1,115.5	1,115.5	1,129	1,110.7	1.73M
October 27, 2025	1,130.4	1,124.7	1,124.7	1,135	1,122	1.54M
October 24, 2025	1,132.1	1,130.4	1,130.4	1,141.4	1,114.1	1.38M
October 23, 2025	1,134.8	1,132.3	1,132.3	1,140	1,120.2	2.43M
October 21, 2025	1,142.1	1,133.8	1,133.8	1,146.4	1,127	88,180
October 20, 2025	1,136.5	1,136.5	1,136.5	1,143.3	1,126.2	1.25M
October 17, 2025	1,123.7	1,132.2	1,132.2	1,146.5	1,120.7	903,775
October 16, 2025	1,112	1,120.1	1,120.1	1,123	1,103.7	1.47M

Godrej Consumer Products Limited (GODREJCP.NS) NSE