U.S. Markets open in 7 hrs.

Godrej Consumer Products Limited (GODREJCP.NS)

NSE - NSE Real Time Price. Currency in INR
Add to watchlist
933.15+16.15 (+1.76%)
As of 12:00PM IST. Market open.
DateOpenHighLowClose*Adj Close**Volume
Sep 25, 2017938.60946.20922.55933.15933.15316,856
Sep 22, 2017932.95934.70911.15917.00917.00357,562
Sep 21, 2017946.80949.85932.60936.30936.30220,778
Sep 20, 2017957.05959.50941.00948.70948.70400,788
Sep 19, 2017943.00960.00943.00955.95955.95404,167
Sep 18, 2017940.00951.50939.55944.85944.85151,983
Sep 15, 2017935.00947.00930.25938.80938.80598,675
Sep 14, 2017936.00947.85930.00935.80935.80166,211
Sep 13, 2017938.80956.00934.15942.70942.70517,860
Sep 12, 2017931.00956.50931.00938.85938.85447,429
Sep 11, 2017928.00937.25923.00930.40930.40332,188
Sep 08, 2017923.95929.90919.75923.30923.30588,994
Sep 07, 2017907.00926.10904.60925.00925.00676,708
Sep 06, 2017925.00925.00896.50900.20900.20904,111
Sep 05, 2017923.25933.40919.00929.45929.45347,070
Sep 04, 2017932.00934.60918.15921.60921.60221,012
Sep 01, 2017933.00954.20923.30931.45931.45899,502
Aug 31, 2017930.95934.40911.65929.30929.30801,060
Aug 30, 2017924.75932.55918.00926.00926.00366,079
Aug 29, 2017939.00939.00906.65915.10915.10464,453
Aug 28, 2017917.45943.85917.45939.85939.85675,982
Aug 24, 2017909.80930.00901.05917.45917.45848,782
Aug 23, 2017892.90914.15883.00904.95904.952,069,849
Aug 22, 2017914.95914.95883.00886.20886.20534,682
Aug 21, 2017927.95927.95901.00903.60903.60307,145
Aug 18, 2017913.00924.25898.00918.40918.40302,275
Aug 17, 2017934.75934.75913.10919.60919.60245,715
Aug 16, 2017917.45943.40909.35921.90921.90730,081
Aug 14, 2017906.50938.65904.10917.45917.45764,490
Aug 11, 2017885.50918.95859.15899.80899.801,335,393
Aug 10, 2017921.50922.00897.00901.75901.75664,863
Aug 09, 2017949.90949.90920.10921.80921.80312,418
Aug 08, 2017969.55969.55943.00946.80946.80644,518
Aug 07, 2017968.95973.70949.95967.20967.20412,422
Aug 07, 20171 Dividend
Aug 04, 2017969.00970.30937.25960.85959.851,013,646
Aug 03, 2017920.00977.90874.15970.15969.146,342,025
Aug 02, 2017974.00974.00915.00920.25919.293,175,540
Aug 01, 20171,010.001,020.00955.00964.40963.402,971,850
Jul 31, 20171,064.951,082.001,023.701,037.251,036.171,645,597
Jul 28, 20171,073.351,073.351,045.001,053.551,052.451,784,951
Jul 27, 20171,034.901,083.001,025.001,074.001,072.881,427,324
Jul 26, 20171,006.001,033.601,003.001,028.701,027.63778,884
Jul 25, 20171,000.001,009.55994.051,001.00999.96795,448
Jul 24, 2017965.35996.50961.70989.90988.87553,573
Jul 21, 2017957.90970.05952.70962.25961.25346,643
Jul 20, 2017960.00966.55947.25957.85956.85157,334
Jul 19, 2017960.85963.50950.25958.90957.901,009,358
Jul 18, 2017960.35970.05941.65956.15955.15603,403
Jul 17, 2017975.15982.45962.35965.55964.55521,901
Jul 14, 2017986.70990.00972.35980.90979.88265,732
Jul 13, 2017979.85987.00975.05982.00980.98383,827
Jul 12, 2017969.00975.10965.25969.40968.39474,845
Jul 11, 2017983.00983.00964.00968.75967.74407,558
Jul 10, 2017976.90985.00969.15974.65973.6457,447
Jul 07, 2017975.45978.00963.00971.00969.99382,282
Jul 06, 2017986.90987.00966.30972.55971.54324,114
Jul 05, 2017994.90994.90975.05981.60980.58324,017
Jul 04, 2017993.50994.00975.50984.30983.28219,899
Jul 03, 2017958.00993.60950.90985.85984.82427,735
Jun 30, 2017950.00974.90946.25968.10967.09390,596
Jun 29, 2017947.00955.45941.10948.05947.06554,658
Jun 28, 2017974.95974.95936.00939.10938.12633,717
Jun 27, 2017956.75971.90956.75968.75967.74532,664
Jun 23, 2017964.80969.00945.30956.75955.75277,931
Jun 22, 2017977.00977.00941.25959.80958.80770,673
Jun 22, 20172/1 Stock Split
Jun 21, 2017968.50982.75961.47977.05976.031,657,650
Jun 20, 2017942.65971.05942.55968.60967.59938,870
Jun 19, 2017942.38955.95936.63940.55939.57689,504
Jun 16, 2017930.50943.97925.25934.95933.98904,710
Jun 15, 2017949.00953.72925.00934.33933.35527,070
Jun 14, 2017940.03954.50936.50945.67944.69669,412
Jun 13, 2017942.75951.50936.00938.08937.10405,564
Jun 12, 2017946.60949.75934.00942.53941.54766,620
Jun 09, 2017948.47948.47933.15942.25941.27328,358
Jun 08, 2017936.97947.95932.50942.42941.44622,634
Jun 07, 2017910.28934.65910.28930.88929.911,078,162
Jun 06, 2017909.97920.00902.78908.75907.80681,694
Jun 05, 2017909.38912.75900.00907.70906.76468,888
Jun 02, 2017913.45913.65902.13909.38908.43313,548
Jun 01, 2017910.72913.63901.10907.55906.61310,870
May 31, 2017939.38939.38902.08905.78904.83780,852
May 30, 2017902.53940.50900.50930.50929.53475,460
May 29, 2017921.10923.03903.50914.95914.00461,064
May 26, 2017894.22922.50892.55916.42915.47672,204
May 25, 2017886.00902.97878.63893.88892.94847,598
May 24, 2017887.50888.15866.67879.17878.26575,506
May 23, 2017898.95908.00875.83880.90879.98418,032
May 22, 2017909.00914.40882.40890.33889.40420,774
May 19, 2017900.00912.80890.80901.33900.39795,810
May 18, 2017924.97924.97883.97888.50887.581,037,468
May 17, 2017936.50950.50925.00927.53926.56473,508
May 16, 2017963.50963.50931.08936.72935.751,004,266
May 16, 201712 Dividend
May 15, 2017956.00974.50955.78962.97949.99896,406
May 12, 2017956.30964.20936.55954.97942.09375,302
May 11, 2017964.00964.40941.22953.13940.27457,748
May 10, 2017971.50977.00945.50962.03949.05937,922
May 09, 2017883.00979.17880.05964.70951.694,069,742
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...