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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1,188.5	1,205.9	1,205.9	1,210	1,184	576,797
February 19, 2026	1,220	1,188.6	1,188.6	1,220	1,184	376,174
February 18, 2026	1,218.1	1,217.6	1,217.6	1,219.5	1,200.1	497,543
February 17, 2026	1,203.8	1,214.8	1,214.8	1,218.4	1,202	469,235
February 16, 2026	1,175	1,203.8	1,203.8	1,220	1,171.8	1.6M
February 13, 2026	1,196	1,195.4	1,195.4	1,202.2	1,191	827,744
February 12, 2026	1,208.6	1,204.3	1,204.3	1,210.6	1,192.3	454,709
February 11, 2026	1,206.6	1,208.6	1,208.6	1,214.3	1,197.3	638,925
February 10, 2026	1,201	1,206.6	1,206.6	1,209.2	1,183	582,222
February 09, 2026	1,182.6	1,197.7	1,197.7	1,200.2	1,169.6	2.52M
February 06, 2026	1,173	1,181.8	1,181.8	1,184.2	1,156	808,402
February 05, 2026	1,155	1,170.2	1,170.2	1,173.9	1,155	510,889
February 04, 2026	1,147	1,155.7	1,155.7	1,158	1,140.5	2.61M
February 03, 2026	1,183.7	1,146.4	1,146.4	1,187.1	1,142.2	2.1M
February 02, 2026	1,155	1,170.1	1,170.1	1,173.3	1,132.2	1.43M
February 01, 2026	1,159.7	1,161.1	1,161.1	1,173.5	1,142.7	811,518
January 30, 2026	1,155.3	1,154.1	1,154.1	1,170	1,146.5	1.82M
January 29, 2026	1,174	1,155.3	1,150.3	1,174	1,142.4	1.81M
January 28, 2026	1,174	1,171.8	1,171.8	1,175.6	1,146.5	1.36M
January 27, 2026	1,229.1	1,172.2	1,172.2	1,229.1	1,117.1	3.97M
January 23, 2026	1,253.5	1,240.4	1,240.4	1,256.4	1,235.6	863,122
January 22, 2026	1,230.1	1,246	1,246	1,249.9	1,222.1	1.01M
January 21, 2026	1,235	1,222.5	1,222.5	1,247	1,213.9	396,765
January 20, 2026	1,246.3	1,234.3	1,234.3	1,264.4	1,228.8	1.81M
January 19, 2026	1,237.2	1,232.2	1,232.2	1,247.4	1,227.6	488,514
January 16, 2026	1,235	1,236.9	1,236.9	1,253.3	1,228.1	895,585
January 14, 2026	1,229	1,226.9	1,226.9	1,239	1,222.6	785,820
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

Godrej Consumer Products Limited (GODREJCP.NS) NSE