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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Godrej Consumer Products Limited (GODREJCP.NS) NSE