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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	1,106	1,110.6	1,110.6	1,118	1,100.7	809,694
October 14, 2025	1,114.6	1,101.4	1,101.4	1,116.1	1,097.3	1.83M
October 13, 2025	1,129	1,110.8	1,110.8	1,134.4	1,106	1.26M
October 10, 2025	1,130	1,129.8	1,129.8	1,131.7	1,121.2	1.72M
October 09, 2025	1,130	1,128.8	1,128.8	1,138	1,124.2	2.16M
October 08, 2025	1,140	1,130.7	1,130.7	1,146.9	1,120	2.4M
October 07, 2025	1,147.6	1,152.8	1,152.8	1,161.1	1,139.6	991,221
October 06, 2025	1,149	1,147.6	1,147.6	1,150	1,135.5	1.34M
October 03, 2025	1,148.6	1,149	1,149	1,152.4	1,135	686,196
October 01, 2025	1,169	1,148.6	1,148.6	1,170.8	1,144.4	1.9M
September 30, 2025	1,177.6	1,166.9	1,166.9	1,184.6	1,162.3	1.69M
September 29, 2025	1,158.1	1,177.6	1,177.6	1,189	1,152	2.46M
September 26, 2025	1,184	1,163.9	1,163.9	1,188.8	1,157.7	1.22M
September 25, 2025	1,186	1,189.2	1,189.2	1,197.5	1,174.1	1.91M
September 24, 2025	1,198.9	1,186	1,186	1,204	1,177.8	1.84M
September 23, 2025	1,231.5	1,192.2	1,192.2	1,234.4	1,188.4	1.9M
September 22, 2025	1,240	1,232.2	1,232.2	1,248.9	1,223.7	1.09M
September 19, 2025	1,238	1,238.9	1,238.9	1,241.9	1,228	914,414
September 18, 2025	1,242.6	1,238.4	1,238.4	1,243.4	1,228.6	1.98M
September 17, 2025	1,235	1,243.4	1,243.4	1,248	1,223.5	1.27M
September 16, 2025	1,262	1,229.4	1,229.4	1,264.5	1,225.1	1.29M
September 15, 2025	1,243	1,257.6	1,257.6	1,259.8	1,243	740,947
September 12, 2025	1,266.5	1,249.7	1,249.7	1,266.5	1,235.7	1.71M
September 11, 2025	1,256.2	1,266.5	1,266.5	1,270.1	1,249.9	2M
September 10, 2025	1,249	1,256.2	1,256.2	1,260	1,235.5	954,043
September 09, 2025	1,235.9	1,244.9	1,244.9	1,250	1,225.1	959,361
September 08, 2025	1,237	1,229.9	1,229.9	1,244.1	1,224.2	443,869
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

Godrej Consumer Products Limited (GODREJCP.NS) NSE