Advertisement
Advertisement
U.S. markets open in 1 hour 44 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Godrej Consumer Products Limited (GODREJCP.NS)

NSE - NSE Real Time Price. Currency in INR
Add to watchlist
1,017.15-21.55 (-2.07%)
At close: 3:30PM IST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 20211,066.051,066.051,014.001,017.151,017.151,538,812
Oct 14, 20211,070.001,072.201,037.201,038.701,038.701,070,723
Oct 13, 20211,027.001,065.001,020.651,058.351,058.351,527,860
Oct 12, 20211,020.651,032.801,012.801,026.551,026.55598,652
Oct 11, 20211,025.001,028.701,016.501,024.651,024.65550,846
Oct 08, 20211,037.801,037.801,016.001,019.301,019.30559,020
Oct 07, 20211,022.501,033.601,013.851,029.001,029.00528,402
Oct 06, 20211,065.851,065.851,015.451,017.951,017.951,934,913
Oct 05, 20211,029.651,048.901,026.151,042.101,042.101,160,213
Oct 04, 20211,026.001,035.001,007.351,029.651,029.65835,807
Oct 01, 20211,029.201,042.951,006.151,020.351,020.351,190,574
Sep 30, 20211,022.351,036.751,010.951,029.901,029.901,384,361
Sep 29, 20211,057.701,058.651,015.201,022.351,022.351,558,499
Sep 28, 20211,046.301,102.451,043.751,053.351,053.354,658,523
Sep 27, 20211,043.101,049.401,025.801,038.701,038.70599,969
Sep 24, 20211,059.001,066.301,037.201,041.651,041.651,191,536
Sep 23, 20211,066.001,066.001,054.301,058.051,058.05854,695
Sep 22, 20211,081.251,082.001,050.001,054.451,054.451,596,402
Sep 21, 20211,076.551,086.901,067.051,080.451,080.45938,081
Sep 20, 20211,086.001,102.501,072.501,079.651,079.65737,707
Sep 17, 20211,110.001,112.001,082.701,090.601,090.601,513,263
Sep 16, 20211,125.951,130.351,100.301,104.701,104.70774,196
Sep 15, 20211,114.051,138.001,110.051,126.901,126.90965,726
Sep 14, 20211,123.301,125.001,110.301,114.051,114.05506,206
Sep 13, 20211,108.901,127.751,103.001,121.251,121.251,009,511
Sep 09, 20211,104.501,123.201,095.251,109.251,109.25858,513
Sep 08, 20211,112.651,126.901,100.951,109.151,109.151,015,437
Sep 07, 20211,112.951,132.001,110.051,112.651,112.65945,095
Sep 06, 20211,120.001,129.001,103.801,113.001,113.00908,333
Sep 03, 20211,135.501,135.501,108.651,119.351,119.351,255,070
Sep 02, 20211,091.101,129.301,091.101,125.501,125.501,503,286
Sep 01, 20211,105.801,107.001,089.051,097.851,097.851,038,779
Aug 31, 20211,086.601,100.001,069.201,099.301,099.301,993,712
Aug 30, 20211,057.801,100.001,057.801,087.501,087.503,463,813
Aug 27, 20211,051.301,057.401,042.851,054.051,054.051,407,309
Aug 26, 20211,045.951,074.851,028.701,042.651,042.654,201,220
Aug 25, 20211,009.001,055.501,002.001,040.851,040.852,350,390
Aug 24, 20211,033.501,039.601,000.001,013.451,013.451,095,340
Aug 23, 20211,045.001,063.001,025.001,029.751,029.752,708,079
Aug 20, 20211,000.001,045.00987.151,033.151,033.152,742,914
Aug 18, 20211,011.001,022.601,002.401,005.201,005.201,136,005
Aug 17, 2021993.301,011.80983.251,005.451,005.451,223,601
Aug 16, 2021983.25995.00976.45991.50991.50678,302
Aug 13, 2021994.20999.95981.00983.25983.25557,489
Aug 12, 2021978.85992.45974.70990.80990.80612,459
Aug 11, 2021990.00993.00957.05979.80979.80740,627
Aug 10, 2021979.25991.95968.00985.20985.201,140,694
Aug 09, 2021972.25983.25963.40975.25975.25448,237
Aug 06, 2021975.20987.70969.25972.25972.25581,029
Aug 05, 2021998.001,000.55971.25976.00976.00974,321
Aug 04, 20211,017.151,024.00980.00988.95988.952,339,710
Aug 03, 2021992.001,020.70987.701,017.101,017.101,227,353
Aug 02, 2021990.051,007.25990.05992.35992.35977,930
Jul 30, 2021987.90998.85970.50987.80987.801,015,249
Jul 29, 20211,004.001,007.85982.10986.85986.85519,303
Jul 28, 20211,000.001,010.00985.001,000.951,000.951,408,767
Jul 27, 2021976.051,004.70969.10998.75998.751,419,282
Jul 26, 2021984.90988.45974.55976.55976.551,069,963
Jul 23, 2021979.00984.00962.25980.15980.151,052,281
Jul 22, 2021954.50973.65951.10969.65969.651,022,132
Jul 20, 2021944.00953.70939.25948.85948.85671,763
Jul 19, 2021949.10958.45942.10944.00944.00613,585
Jul 16, 2021953.30959.80944.00951.10951.101,080,656
Jul 15, 2021945.00949.95941.00948.30948.30429,946
Jul 14, 2021944.05946.75935.40940.15940.15655,350
Jul 13, 2021957.00958.00940.50942.55942.55682,912
Jul 12, 2021970.00974.05953.00957.00957.00560,070
Jul 09, 2021963.00971.95956.00965.65965.651,419,037
Jul 08, 2021961.10969.60951.75962.70962.701,104,970
Jul 07, 2021964.25980.70956.00962.90962.903,106,332
Jul 06, 2021929.75976.95927.15964.25964.256,203,163
Jul 05, 2021902.00927.70902.00925.00925.003,799,078
Jul 02, 2021894.70908.45880.55891.25891.251,816,510
Jul 01, 2021871.80892.25869.00888.05888.051,829,407
Jun 30, 2021884.80892.90866.85870.25870.251,546,268
Jun 29, 2021873.80908.00873.05877.80877.804,206,824
Jun 28, 2021875.00879.65868.00869.75869.75996,056
Jun 25, 2021873.90880.00863.00870.55870.551,237,154
Jun 24, 2021875.00879.85867.30870.40870.401,062,919
Jun 23, 2021881.00886.70873.70880.75880.751,221,549
Jun 22, 2021889.45897.00874.60877.15877.151,464,780
Jun 21, 2021882.75895.00879.30885.65885.65709,452
Jun 18, 2021910.00913.45880.00892.95892.951,425,767
Jun 17, 2021910.00917.00900.85908.00908.00953,217
Jun 16, 2021939.00942.35914.40917.30917.301,447,631
Jun 15, 2021920.65937.30916.50933.70933.701,537,325
Jun 14, 2021898.95924.75888.05920.65920.653,301,859
Jun 11, 2021891.85906.90886.10899.55899.552,884,644
Jun 10, 2021858.00897.40850.65885.75885.755,068,398
Jun 09, 2021850.00865.00842.45853.25853.25905,294
Jun 08, 2021849.10858.90846.70855.65855.65877,939
Jun 07, 2021855.00858.00847.00849.10849.10561,596
Jun 04, 2021864.80869.75843.35852.55852.551,553,693
Jun 03, 2021852.90865.50850.00864.35864.35858,017
Jun 02, 2021841.10855.75836.45850.60850.602,189,760
Jun 01, 2021859.00865.30845.55849.05849.051,044,836
May 31, 2021845.00861.90841.60856.55856.551,705,253
May 28, 2021838.00852.00835.00844.70844.702,050,175
May 27, 2021826.10839.20820.00831.35831.357,216,411
May 26, 2021810.75827.40802.05824.90824.901,798,172
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement