U.S. Markets closed

Godrej Consumer Products Limited (GODREJCP.BO)


BSE - BSE Real Time Price. Currency in INR
Add to watchlist
1,775.20-17.75 (2.14%)
At close: 3:29PM IST
DateOpenHighLowCloseAdj Close*Volume
May 26, 20171,787.251,844.001,782.301,831.351,831.3514,126
May 25, 20171,761.001,804.951,758.301,792.951,792.9510,021
May 24, 20171,770.001,775.001,735.001,759.301,759.308,935
May 23, 20171,795.501,815.101,752.901,761.601,761.6015,169
May 22, 20171,828.001,831.201,765.001,782.501,782.5012,335
May 19, 20171,781.201,831.601,781.201,798.151,798.1532,817
May 18, 20171,843.951,852.501,774.001,781.851,781.8524,095
May 17, 20171,880.001,902.001,849.401,857.951,857.9521,979
May 16, 20171,927.051,927.051,865.501,876.051,876.05118,484
May 16, 201712 Dividend
May 15, 20171,925.001,949.801,915.001,926.351,926.3564,789
May 12, 20171,909.101,928.751,874.001,908.051,908.0513,521
May 11, 20171,928.601,928.601,889.351,909.201,909.20108,383
May 10, 20171,949.001,952.151,903.001,924.801,924.8042,326
May 09, 20171,767.001,956.201,761.551,929.251,929.25210,339
May 08, 20171,757.701,768.001,747.001,758.051,758.054,164
May 05, 20171,809.751,812.601,758.001,766.001,766.008,315
May 04, 20171,812.701,840.001,787.051,809.801,809.809,148
May 03, 20171,777.001,814.851,774.601,806.201,806.2067,529
May 02, 20171,742.751,784.101,727.801,777.701,777.707,243
Apr 28, 20171,757.001,795.001,727.101,742.751,742.759,906
Apr 27, 20171,736.451,779.801,725.001,743.051,743.0510,047
Apr 26, 20171,766.701,771.301,715.701,725.351,725.3512,192
Apr 25, 20171,709.001,757.851,660.001,750.051,750.0520,743
Apr 24, 20171,677.301,692.301,651.001,662.401,662.405,743
Apr 21, 20171,684.351,710.001,668.601,677.451,677.4510,094
Apr 20, 20171,655.851,690.601,655.851,685.801,685.804,593
Apr 19, 20171,652.951,680.001,633.351,645.751,645.7525,439
Apr 18, 20171,680.451,680.451,647.051,651.201,651.203,947
Apr 17, 20171,679.051,682.701,661.501,675.551,675.551,972
Apr 13, 20171,689.001,707.001,672.301,679.051,679.054,061
Apr 12, 20171,680.001,695.751,659.001,689.451,689.453,075
Apr 11, 20171,684.351,695.601,673.151,679.751,679.7518,347
Apr 10, 20171,692.901,701.451,672.001,682.201,682.206,666
Apr 07, 20171,681.951,718.901,679.651,698.051,698.057,881
Apr 06, 20171,699.001,701.351,683.001,693.351,693.354,355
Apr 05, 20171,694.151,711.501,694.151,701.351,701.355,041
Apr 03, 20171,678.601,707.001,677.151,694.151,694.158,878
Mar 31, 20171,664.701,681.001,656.301,670.001,670.0010,650
Mar 30, 20170.000.000.000.000.00-
Mar 29, 20171,692.501,695.001,655.101,677.701,677.7050,143
Mar 28, 20171,682.051,697.901,676.951,691.201,691.205,427
Mar 27, 20171,667.251,678.001,655.851,672.001,672.001,692
Mar 24, 20171,695.951,695.951,659.351,665.301,665.307,795
Mar 23, 20171,676.001,709.001,675.801,696.001,696.0027,749
Mar 22, 20171,693.851,698.001,653.451,670.701,670.704,762
Mar 21, 20171,694.001,712.001,645.001,698.401,698.4011,319
Mar 20, 20171,681.001,698.051,678.551,693.301,693.303,357
Mar 17, 20171,686.001,690.051,665.001,681.001,681.007,837
Mar 16, 20171,656.001,685.951,655.451,680.251,680.2512,152
Mar 15, 20171,649.001,666.801,638.001,654.551,654.556,179
Mar 14, 20171,612.851,658.051,612.851,648.051,648.059,105
Mar 10, 20171,625.901,628.051,604.151,612.851,612.853,632
Mar 09, 20171,620.001,629.001,612.351,619.051,619.052,272
Mar 08, 20171,628.401,630.151,610.251,623.651,623.652,047
Mar 07, 20171,619.951,649.401,606.051,631.401,631.4015,009
Mar 06, 20171,610.001,620.001,596.001,615.401,615.406,518
Mar 03, 20171,618.951,622.101,597.751,603.201,603.203,711
Mar 02, 20171,670.001,670.001,595.001,606.801,606.8014,135
Mar 01, 20171,656.001,672.651,637.051,664.301,664.304,496
Feb 28, 20171,647.501,673.951,636.001,650.651,650.6523,324
Feb 27, 20171,668.201,668.201,635.001,646.551,646.552,512
Feb 23, 20171,705.001,706.501,662.951,668.201,668.205,036
Feb 22, 20171,702.151,748.901,695.551,703.401,703.4016,265
Feb 21, 20171,638.051,715.001,638.051,701.851,701.8519,047
Feb 20, 20171,614.051,647.051,604.551,638.301,638.3010,837
Feb 17, 20171,616.001,623.351,608.051,612.351,612.351,688
Feb 16, 20171,616.001,630.001,583.701,607.101,607.104,506
Feb 15, 20171,610.001,629.001,597.001,609.551,609.5513,189
Feb 14, 20171,548.651,606.901,545.001,600.951,600.9512,228
Feb 13, 20171,550.001,565.001,539.951,553.001,553.002,267
Feb 10, 20171,570.001,580.001,539.001,554.551,554.555,424
Feb 09, 20171,570.801,570.801,548.551,564.501,564.503,494
Feb 08, 20171,573.251,577.551,554.001,563.551,563.551,430
Feb 07, 20171,589.001,589.951,565.001,576.501,576.502,749
Feb 06, 20171,591.001,600.201,580.951,588.001,588.002,526
Feb 06, 20171 Dividend
Feb 03, 20171,590.001,590.001,565.001,581.651,581.655,078
Feb 02, 20171,620.001,624.001,584.601,595.651,595.654,764
Feb 01, 20171,583.751,623.001,572.251,614.351,614.356,141
Jan 31, 20171,604.001,615.401,578.001,580.901,580.909,664
Jan 30, 20171,559.901,607.951,541.001,604.451,604.4519,312
Jan 27, 20171,542.401,569.901,540.001,550.551,550.555,441
Jan 25, 20171,525.001,559.001,511.001,542.401,542.401,638
Jan 24, 20171,538.251,541.001,513.001,530.251,530.253,338
Jan 23, 20171,540.001,558.001,533.001,539.651,539.652,899
Jan 20, 20171,565.001,568.401,535.001,543.651,543.651,801
Jan 19, 20171,575.001,585.401,563.301,568.051,568.051,226
Jan 18, 20171,580.001,590.301,560.001,576.751,576.754,726
Jan 17, 20171,590.001,591.501,560.951,583.151,583.152,036
Jan 16, 20171,566.801,582.101,560.201,562.151,562.152,272
Jan 13, 20171,579.951,579.951,556.351,566.801,566.801,660
Jan 12, 20171,580.001,593.501,570.601,577.901,577.902,042
Jan 11, 20171,562.951,575.001,559.701,573.051,573.054,118
Jan 10, 20171,547.851,568.701,547.101,559.651,559.654,440
Jan 09, 20171,524.001,544.951,497.201,537.651,537.651,742
Jan 06, 20171,519.051,535.001,514.351,522.201,522.203,121
Jan 05, 20171,530.001,539.001,516.201,524.751,524.756,844
Jan 04, 20171,540.001,540.001,498.501,531.851,531.853,229
Jan 03, 20171,526.001,539.501,512.951,533.051,533.052,302
*Close price adjusted for dividends and splits.
Loading more data...