GODREJCP.BO - Godrej Consumer Products Limited

BSE - BSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 2017965.85971.15961.85963.30963.304,137
Oct 17, 2017976.90978.55966.20973.00973.006,445
Oct 16, 2017984.90988.55971.00976.90976.909,735
Oct 13, 2017976.55980.35965.20971.15971.157,484
Oct 12, 2017976.05983.00970.95974.10974.104,658
Oct 11, 2017990.00997.35965.90978.05978.057,945
Oct 10, 2017981.00994.50980.00992.30992.3028,018
Oct 09, 2017949.00980.00949.00978.10978.1039,640
Oct 06, 2017966.00970.00945.10947.40947.4012,897
Oct 05, 2017968.75978.85956.20963.00963.0020,995
Oct 04, 2017960.00979.00960.00969.85969.8547,720
Oct 03, 2017915.70970.00915.70957.90957.9084,456
Sep 29, 2017906.70930.00903.90915.70915.709,026
Sep 28, 2017907.90908.60889.55902.05902.05166,704
Sep 27, 2017916.60918.95901.00907.90907.9014,125
Sep 26, 2017945.00945.00901.00914.05914.0514,892
Sep 25, 2017925.00944.90922.00932.50932.5030,028
Sep 22, 2017930.90933.65911.55914.75914.7560,089
Sep 21, 2017948.30948.40930.00936.35936.357,352
Sep 20, 2017943.00960.05942.00947.65947.659,674
Sep 19, 2017945.20957.90944.65954.75954.7513,326
Sep 18, 2017940.00950.05939.80943.95943.959,738
Sep 15, 2017934.00946.05932.05937.00937.006,833
Sep 14, 2017939.90947.00930.80936.70936.7010,146
Sep 13, 2017938.15954.00933.60939.30939.3011,704
Sep 12, 2017921.55956.95921.55938.15938.1536,652
Sep 11, 2017916.40940.00916.40929.40929.4013,663
Sep 08, 2017915.00929.00915.00922.80922.808,177
Sep 07, 2017905.00928.50905.00924.60924.6016,465
Sep 06, 2017923.90923.90897.50900.55900.5559,116
Sep 05, 2017924.35932.00919.90927.10927.106,590
Sep 04, 2017933.90933.90916.85920.10920.1012,143
Sep 01, 2017922.05953.25922.05932.35932.3525,224
Aug 31, 2017935.00935.00912.45928.25928.2517,929
Aug 30, 2017920.00930.90918.80924.40924.408,349
Aug 29, 2017940.15940.15907.05913.10913.1025,290
Aug 28, 2017914.80943.80914.80939.90939.9020,588
Aug 24, 2017910.00929.00904.20914.80914.8025,475
Aug 23, 2017893.00913.75883.95904.80904.8019,443
Aug 22, 2017904.00939.80884.50887.85887.8518,062
Aug 21, 2017925.00925.00902.10905.00905.0010,133
Aug 18, 2017915.05926.25897.85919.65919.65151,526
Aug 17, 2017931.00931.00913.55920.25920.2512,801
Aug 16, 2017916.15942.25910.90922.85922.8527,044
Aug 14, 2017938.00938.00901.85916.15916.1525,306
Aug 11, 2017888.00918.80860.65902.85902.8544,655
Aug 10, 2017920.80920.85897.05901.45901.4520,349
Aug 09, 2017950.10950.10917.00922.40922.4014,767
Aug 08, 2017977.50977.50943.80946.20946.2031,244
Aug 07, 2017965.00973.00950.85967.65967.6532,061
Aug 07, 20171 Dividend
Aug 04, 2017970.00972.80938.00960.55959.5576,446
Aug 03, 2017925.00974.90876.00969.75968.74588,952
Aug 02, 2017967.60967.75918.25925.00924.04147,133
Aug 01, 20171,037.001,037.00955.20964.25963.25130,458
Jul 31, 20171,057.001,083.551,024.801,034.751,033.6774,549
Jul 28, 20171,074.001,074.001,047.351,056.101,055.0018,184
Jul 27, 20171,032.001,083.651,025.651,074.601,073.4850,052
Jul 26, 20171,005.001,032.001,003.701,024.901,023.8333,388
Jul 25, 20171,000.001,009.90993.05997.10996.0633,985
Jul 24, 2017965.00997.00962.25990.75989.7220,525
Jul 21, 2017952.10971.00952.10959.35958.351,617,515
Jul 20, 2017965.00965.05948.00956.30955.3011,337
Jul 19, 2017956.60962.05951.00960.35959.359,395
Jul 18, 2017964.00969.95943.95956.15955.1513,241
Jul 17, 2017978.70981.65963.10966.45965.4412,160
Jul 14, 2017990.00990.00976.55979.25978.2310,064
Jul 13, 2017969.00986.90969.00981.65980.6322,254
Jul 12, 2017970.00974.40965.00967.80966.7923,263
Jul 11, 2017977.00980.40965.00969.00967.9924,720
Jul 10, 2017971.00998.80971.00976.25975.2341,563
Jul 07, 2017972.35979.00963.35971.60970.5913,550
Jul 06, 2017986.00986.00970.20973.95972.9417,016
Jul 05, 2017986.00992.00976.00982.50981.4825,670
Jul 04, 2017986.00993.20975.00985.90984.8720,354
Jul 03, 2017969.80991.80944.10985.05984.0227,175
Jun 30, 2017948.00971.85947.65965.20964.2011,241
Jun 29, 2017940.30955.60940.30948.00947.0110,923
Jun 28, 2017966.00972.00937.00940.30939.3237,639
Jun 27, 2017956.20972.00954.75965.20964.2080,197
Jun 23, 2017967.50968.00946.50956.20955.2015,271
Jun 22, 2017976.80976.80942.20959.95958.9544,500
Jun 22, 20172/1 Stock Split
Jun 21, 2017970.00982.00962.00976.83975.81299,966
Jun 20, 2017944.13970.70943.00968.75967.7491,412
Jun 19, 2017935.00956.28935.00941.60940.62154,144
Jun 16, 2017936.00956.90926.42933.80932.83515,136
Jun 15, 2017946.50952.50927.00934.30933.3333,664
Jun 14, 2017944.25952.63936.75945.05944.0750,200
Jun 13, 2017945.00948.50936.60939.67938.7028,336
Jun 12, 2017946.53949.85933.85943.30942.32236,034
Jun 09, 2017945.35946.42934.05941.72940.7434,048
Jun 08, 2017931.75947.00931.75941.15940.1729,784
Jun 07, 2017912.47934.00912.15931.05930.0855,642
Jun 06, 2017911.10919.28903.35909.92908.9821,092
Jun 05, 2017909.47912.75900.00907.42906.4815,152
Jun 02, 2017910.00913.95902.88909.67908.73881,828
Jun 01, 2017914.50914.50902.00908.25907.309,552
May 31, 2017936.55936.55902.05905.53904.58107,088
May 30, 2017906.95939.58905.00928.55927.5828,698
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...