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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	1,245.3	1,231.5	1,231.5	1,252.8	1,220.1	1.5M
September 04, 2025	1,309	1,245.3	1,245.3	1,309	1,241.6	2.8M
September 03, 2025	1,290.9	1,275.5	1,275.5	1,290.9	1,267.5	1.56M
September 02, 2025	1,250	1,283.8	1,283.8	1,286.8	1,247.1	1.24M
September 01, 2025	1,248.9	1,256.8	1,256.8	1,265.6	1,232.3	1.18M
August 29, 2025	1,257	1,242.6	1,242.6	1,280	1,230.1	1.81M
August 28, 2025	1,262.9	1,250.6	1,250.6	1,280.5	1,248	1.71M
August 26, 2025	1,261	1,258.6	1,258.6	1,268.1	1,249.2	1.88M
August 25, 2025	1,264.2	1,261.7	1,261.7	1,269.9	1,252.1	992,053
August 22, 2025	1,246.6	1,257.2	1,257.2	1,265.4	1,242.4	1.48M
August 21, 2025	1,253	1,247.4	1,247.4	1,253	1,220.3	1.86M
August 20, 2025	1,211	1,246.9	1,246.9	1,252	1,211	1.01M
August 19, 2025	1,209.6	1,218.7	1,218.7	1,221	1,204.2	1.15M
August 18, 2025	1,201	1,208.9	1,208.9	1,226.1	1,199	1.59M
August 14, 2025	1,197.5	1,184.9	1,184.9	1,200.9	1,174.7	934,905
August 13, 2025	1,205.5	1,198.8	1,198.8	1,206.5	1,185.3	886,544
August 12, 2025	1,200	1,200.5	1,195.5	1,208.8	1,189.4	1.12M
August 11, 2025	1,187.1	1,200	1,200	1,203.1	1,159.6	940,884
August 08, 2025	1,215.2	1,186.1	1,186.1	1,246	1,182.9	2.02M
August 07, 2025	1,197	1,220	1,220	1,225	1,193.2	1.12M
August 06, 2025	1,219.4	1,202.6	1,202.6	1,220.6	1,188	1.17M
August 05, 2025	1,254.9	1,219.4	1,219.4	1,254.9	1,213.4	1.44M
August 04, 2025	1,269.9	1,249.4	1,249.4	1,269.9	1,226.2	1.76M
August 01, 2025	1,270	1,266.5	1,266.5	1,290	1,257.1	1.57M
July 31, 2025	1,207.3	1,259	1,259	1,265.5	1,205.1	1.6M
July 30, 2025	1,215.4	1,216.6	1,216.6	1,220.1	1,202.3	1.89M
July 29, 2025	1,214.8	1,210.6	1,210.6	1,215.9	1,202.2	789,889
July 28, 2025	1,215	1,215	1,215	1,236.5	1,205.8	1.47M
July 25, 2025	1,224.4	1,217.1	1,217.1	1,224.9	1,210.1	487,767
July 24, 2025	1,233.7	1,224.4	1,224.4	1,239.4	1,222	604,864
July 23, 2025	1,246	1,232.5	1,232.5	1,249.5	1,229.1	524,821
July 22, 2025	1,240.1	1,242.4	1,242.4	1,249.8	1,230.2	920,681
July 21, 2025	1,251.3	1,238.7	1,238.7	1,255.6	1,236.4	625,660
July 18, 2025	1,278.2	1,251.3	1,251.3	1,279.8	1,245.8	646,598
July 17, 2025	1,267.3	1,278.2	1,278.2	1,283	1,262.4	506,788
July 16, 2025	1,270	1,264.8	1,264.8	1,270.1	1,253.6	922,089
July 15, 2025	1,268.3	1,270.1	1,270.1	1,278.3	1,261.2	856,686
July 14, 2025	1,288	1,266.6	1,266.6	1,289.3	1,264.3	888,983
July 11, 2025	1,284.1	1,285	1,285	1,306	1,280	979,619
July 10, 2025	1,290	1,286.7	1,286.7	1,291.6	1,282.3	650,984
July 09, 2025	1,272	1,293.8	1,293.8	1,308	1,272	1.94M
July 08, 2025	1,252.5	1,277.4	1,277.4	1,282	1,252.2	2.39M
July 07, 2025	1,225.2	1,268.4	1,268.4	1,271.9	1,225.2	7.79M
July 04, 2025	1,171.2	1,192.9	1,192.9	1,198.8	1,170.1	654,700
July 03, 2025	1,178.8	1,171.2	1,171.2	1,182	1,169.5	622,284
July 02, 2025	1,168.6	1,174.6	1,174.6	1,182.3	1,160.3	775,759
July 01, 2025	1,181	1,168.6	1,168.6	1,182.6	1,162.7	539,601
June 30, 2025	1,182	1,178.4	1,178.4	1,182.9	1,171.2	742,606
June 27, 2025	1,183	1,176.4	1,176.4	1,186.7	1,170	3.29M
June 26, 2025	1,191.1	1,184.3	1,184.3	1,191.3	1,172.7	790,228
June 25, 2025	1,178.5	1,185.3	1,185.3	1,189.2	1,170.5	1.06M
June 24, 2025	1,181	1,173.8	1,173.8	1,188.4	1,171.9	1.16M
June 23, 2025	1,189	1,171	1,171	1,192.4	1,168.1	1.75M
June 20, 2025	1,192.2	1,189.4	1,189.4	1,196.1	1,181.1	3.63M
June 19, 2025	1,194.5	1,194	1,194	1,205.8	1,187.2	698,066
June 18, 2025	1,189.9	1,196.6	1,196.6	1,202.3	1,181.6	988,611
June 17, 2025	1,190	1,195.6	1,195.6	1,199.2	1,179.2	1.4M
June 16, 2025	1,191	1,188	1,188	1,194.8	1,175.3	1.44M
June 13, 2025	1,170	1,188.8	1,188.8	1,194.4	1,160	952,711
June 12, 2025	1,225	1,203.9	1,203.9	1,225.9	1,200.1	645,386

Godrej Consumer Products Limited (GODREJCP.NS) NSE