• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down3.39% Nasdaq Down4.12%

    More On GODREJCP.NS

    Quotes

    • Summary
    • Order Book
    • Options
    • Historical Prices

    Charts

    News & Info

    Company

    Analyst Coverage

    • Analyst Opinion
    • Analyst Estimates

    Ownership

    • Major Holders
    • Insider Transactions
    • Insider Roster

    Financials


    Godrej Consumer Products Limited (GODREJCP.NS)

    -NSE
    1,511.50 Down 38.05(2.46%) Jun 24, 5:59AM EDT
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Jun 24, 20161,504.501,530.951,474.301,511.50180,9001,511.50
    Jun 23, 20161,574.001,582.001,537.801,549.55252,3001,549.55
    Jun 22, 20161,567.001,582.001,551.901,574.00108,0001,574.00
    Jun 21, 20161,554.251,583.901,541.201,571.20450,8001,571.20
    Jun 20, 20161,524.701,563.501,509.551,552.15174,4001,552.15
    Jun 17, 20161,494.001,535.001,486.151,531.85343,8001,531.85
    Jun 16, 20161,490.001,494.151,475.001,488.90187,3001,488.90
    Jun 15, 20161,489.951,498.751,470.001,481.60176,9001,481.60
    Jun 14, 20161,482.251,509.851,463.151,487.00206,9001,487.00
    Jun 13, 20161,490.151,500.001,467.001,485.60178,3001,485.60
    Jun 10, 20161,525.001,539.801,494.651,505.6088,9001,505.60
    Jun 9, 20161,539.001,541.851,513.551,517.5565,6001,517.55
    Jun 8, 20161,544.001,544.001,511.001,530.45274,6001,530.45
    Jun 7, 20161,523.301,572.401,510.001,544.35357,7001,544.35
    Jun 6, 20161,569.001,569.001,512.101,522.75428,0001,522.75
    Jun 3, 20161,546.901,576.001,546.801,570.45527,9001,570.45
    Jun 2, 20161,485.101,550.001,485.001,543.20602,6001,543.20
    Jun 1, 20161,475.001,498.251,462.901,485.10163,7001,485.10
    May 31, 20161,525.001,526.501,470.051,482.65622,5001,482.65
    May 30, 20161,527.101,536.851,512.001,528.60197,8001,528.60
    May 27, 20161,475.001,530.001,475.001,526.45253,9001,526.45
    May 26, 20161,465.001,498.001,456.501,484.50352,7001,484.50
    May 25, 20161,403.001,464.001,403.001,457.10524,4001,457.10
    May 24, 20161,360.001,400.001,359.951,394.75291,8001,394.75
    May 23, 20161,380.001,383.351,355.201,361.45105,8001,361.45
    May 20, 20161,374.901,379.001,357.351,370.00113,9001,370.00
    May 19, 20161,386.001,389.001,350.151,364.0081,9001,364.00
    May 18, 20161,389.801,393.001,367.551,384.85146,8001,384.85
    May 17, 20161,392.101,407.001,372.051,379.2097,4001,379.20
    May 16, 20161,405.001,411.751,377.001,392.10122,8001,392.10
    May 13, 20161,433.001,440.001,388.051,392.40174,6001,392.40
    May 12, 20161,390.001,446.501,390.001,439.25255,0001,439.25
    May 11, 20161,370.001,415.951,363.151,395.55265,6001,395.55
    May 10, 20161,351.001,387.001,351.001,383.35361,6001,383.35
    May 10, 20162.75 Dividend
    May 9, 20161,330.001,371.001,330.001,348.75361,3001,346.00
    May 6, 20161,327.001,337.001,315.301,323.75147,6001,321.05
    May 5, 20161,336.001,342.251,302.201,327.60196,8001,324.89
    May 4, 20161,360.001,374.851,328.001,332.90123,9001,330.18
    May 3, 20161,380.001,393.101,354.001,366.35559,3001,363.56
    May 2, 20161,321.001,374.951,318.001,371.30179,6001,368.50
    Apr 29, 20161,332.001,349.001,308.601,321.65282,0001,318.96
    Apr 28, 20161,372.101,372.101,322.301,332.30431,8001,329.58
    Apr 27, 20161,354.701,372.901,337.101,368.60169,1001,365.81
    Apr 26, 20161,369.701,369.701,350.901,355.35412,5001,352.59
    Apr 25, 20161,355.001,374.751,353.051,365.05158,3001,362.27
    Apr 22, 20161,366.001,386.901,351.301,367.00114,3001,364.21
    Apr 21, 20161,357.601,373.601,347.001,366.10133,8001,363.31
    Apr 20, 20161,387.001,391.501,347.001,352.15211,8001,349.39
    Apr 19, 20161,377.351,377.351,377.351,377.3501,374.54
    Apr 18, 20161,374.001,395.001,366.701,377.35237,0001,374.54
    Apr 15, 20161,374.751,374.751,374.751,374.7501,371.95
    Apr 14, 20161,374.751,374.751,374.751,374.7501,371.95
    Apr 13, 20161,351.001,384.001,345.051,374.75729,2001,371.95
    Apr 12, 20161,360.551,361.001,335.051,344.70214,5001,341.96
    Apr 11, 20161,376.651,379.951,346.401,352.85131,1001,350.09
    Apr 8, 20161,364.501,380.001,353.051,376.65206,9001,373.84
    Apr 7, 20161,369.651,378.001,342.001,351.95150,4001,349.19
    Apr 6, 20161,366.001,378.051,340.501,361.50206,6001,358.72
    Apr 5, 20161,417.001,417.001,342.551,352.45513,6001,349.69
    Apr 4, 20161,398.951,434.001,396.501,421.30266,6001,418.40
    Apr 1, 20161,384.901,403.851,360.151,385.20311,4001,382.38
    Mar 31, 20161,399.001,409.951,371.001,380.80459,1001,377.98
    Mar 30, 20161,337.001,400.001,331.101,388.15330,8001,385.32
    Mar 29, 20161,310.051,336.051,302.351,331.35105,7001,328.64
    Mar 28, 20161,295.151,339.001,295.151,325.55483,9001,322.85
    Mar 25, 20161,300.151,300.151,300.151,300.1501,297.50
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in INR.