Godrej Consumer Products Limited (GODREJCP.BO)
BSE - BSE Real Time Price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 1,242.05 | 1,255.00 | 1,234.85 | 1,251.55 | 1,251.55 | 11,100 |
| May 02, 2024 | 1,226.65 | 1,253.95 | 1,217.95 | 1,233.20 | 1,233.20 | 27,545 |
| Apr 30, 2024 | 1,223.70 | 1,239.80 | 1,216.90 | 1,219.50 | 1,219.50 | 24,291 |
| Apr 29, 2024 | 1,200.35 | 1,221.25 | 1,192.35 | 1,218.60 | 1,218.60 | 10,219 |
| Apr 26, 2024 | 1,204.85 | 1,210.70 | 1,190.10 | 1,202.15 | 1,202.15 | 14,283 |
| Apr 25, 2024 | 1,221.00 | 1,228.55 | 1,186.00 | 1,201.95 | 1,201.95 | 17,256 |
| Apr 24, 2024 | 1,180.85 | 1,220.70 | 1,175.95 | 1,210.55 | 1,210.55 | 226,626 |
| Apr 23, 2024 | 1,190.45 | 1,193.35 | 1,176.65 | 1,178.35 | 1,178.35 | 6,508 |
| Apr 22, 2024 | 1,170.40 | 1,190.00 | 1,166.00 | 1,186.10 | 1,186.10 | 10,318 |
| Apr 19, 2024 | 1,164.60 | 1,175.45 | 1,140.40 | 1,169.05 | 1,169.05 | 9,800 |
| Apr 18, 2024 | 1,185.35 | 1,193.00 | 1,158.05 | 1,162.50 | 1,162.50 | 361,703 |
| Apr 16, 2024 | 1,171.85 | 1,190.25 | 1,170.50 | 1,177.40 | 1,177.40 | 20,968 |
| Apr 15, 2024 | 1,175.55 | 1,193.75 | 1,170.85 | 1,176.70 | 1,176.70 | 10,692 |
| Apr 12, 2024 | 1,228.85 | 1,231.10 | 1,193.60 | 1,199.50 | 1,199.50 | 18,779 |
| Apr 10, 2024 | 1,236.35 | 1,238.55 | 1,215.60 | 1,230.25 | 1,230.25 | 7,082 |
| Apr 09, 2024 | 1,247.65 | 1,248.15 | 1,220.60 | 1,237.10 | 1,237.10 | 10,957 |
| Apr 08, 2024 | 1,225.00 | 1,277.05 | 1,225.00 | 1,246.15 | 1,246.15 | 48,211 |
| Apr 05, 2024 | 1,181.00 | 1,216.05 | 1,176.00 | 1,209.35 | 1,209.35 | 35,967 |
| Apr 04, 2024 | 1,190.05 | 1,200.25 | 1,172.90 | 1,176.80 | 1,176.80 | 24,024 |
| Apr 03, 2024 | 1,219.10 | 1,219.10 | 1,180.40 | 1,190.00 | 1,190.00 | 22,190 |
| Apr 02, 2024 | 1,232.85 | 1,232.85 | 1,202.65 | 1,209.65 | 1,209.65 | 14,888 |
| Apr 01, 2024 | 1,242.45 | 1,270.55 | 1,222.55 | 1,227.10 | 1,227.10 | 11,962 |
| Mar 28, 2024 | 1,211.45 | 1,258.50 | 1,211.45 | 1,251.70 | 1,251.70 | 25,594 |
| Mar 27, 2024 | 1,199.40 | 1,239.25 | 1,195.25 | 1,235.15 | 1,235.15 | 23,900 |
| Mar 26, 2024 | 1,209.80 | 1,210.00 | 1,193.20 | 1,199.40 | 1,199.40 | 15,709 |
| Mar 22, 2024 | 1,215.40 | 1,235.55 | 1,211.30 | 1,224.30 | 1,224.30 | 16,200 |
| Mar 21, 2024 | 1,216.70 | 1,234.95 | 1,216.70 | 1,231.10 | 1,231.10 | 7,108 |
| Mar 20, 2024 | 1,200.10 | 1,218.40 | 1,186.30 | 1,215.25 | 1,215.25 | 9,062 |
| Mar 19, 2024 | 1,259.25 | 1,259.25 | 1,197.45 | 1,202.40 | 1,202.40 | 10,215 |
| Mar 18, 2024 | 1,193.45 | 1,246.10 | 1,193.45 | 1,241.55 | 1,241.55 | 9,056 |
| Mar 15, 2024 | 1,209.35 | 1,224.10 | 1,205.50 | 1,211.70 | 1,211.70 | 5,021 |
| Mar 14, 2024 | 1,176.75 | 1,230.30 | 1,176.75 | 1,227.00 | 1,227.00 | 8,976 |
| Mar 13, 2024 | 1,208.60 | 1,233.30 | 1,186.05 | 1,196.95 | 1,196.95 | 12,241 |
| Mar 12, 2024 | 1,240.45 | 1,240.45 | 1,209.00 | 1,211.90 | 1,211.90 | 11,057 |
| Mar 11, 2024 | 1,234.70 | 1,260.40 | 1,234.70 | 1,238.40 | 1,238.40 | 8,780 |
| Mar 07, 2024 | 1,262.80 | 1,262.80 | 1,228.00 | 1,233.65 | 1,233.65 | 5,795 |
| Mar 06, 2024 | 1,241.45 | 1,249.10 | 1,220.75 | 1,240.10 | 1,240.10 | 5,946 |
| Mar 05, 2024 | 1,255.60 | 1,265.20 | 1,240.50 | 1,244.10 | 1,244.10 | 8,778 |
| Mar 04, 2024 | 1,284.85 | 1,284.85 | 1,242.05 | 1,254.50 | 1,254.50 | 8,902 |
| Mar 01, 2024 | 1,246.00 | 1,282.75 | 1,246.00 | 1,267.75 | 1,267.75 | 10,440 |
| Feb 29, 2024 | 1,225.40 | 1,263.25 | 1,225.40 | 1,256.90 | 1,256.90 | 10,500 |
| Feb 28, 2024 | 1,277.00 | 1,278.40 | 1,229.25 | 1,232.25 | 1,232.25 | 24,992 |
| Feb 27, 2024 | 1,270.80 | 1,270.80 | 1,242.35 | 1,267.00 | 1,267.00 | 16,031 |
| Feb 26, 2024 | 1,245.45 | 1,257.00 | 1,239.05 | 1,251.55 | 1,251.55 | 8,375 |
| Feb 23, 2024 | 1,262.45 | 1,263.85 | 1,238.00 | 1,251.50 | 1,251.50 | 5,832 |
| Feb 22, 2024 | 1,247.85 | 1,261.55 | 1,222.35 | 1,256.15 | 1,256.15 | 15,193 |
| Feb 21, 2024 | 1,230.20 | 1,249.40 | 1,225.45 | 1,236.20 | 1,236.20 | 14,084 |
| Feb 20, 2024 | 1,239.95 | 1,248.50 | 1,218.85 | 1,228.25 | 1,228.25 | 16,454 |
| Feb 19, 2024 | 1,229.40 | 1,240.00 | 1,223.00 | 1,229.90 | 1,229.90 | 6,507 |
| Feb 16, 2024 | 1,231.55 | 1,246.25 | 1,231.55 | 1,239.55 | 1,239.55 | 14,603 |
| Feb 15, 2024 | 1,205.00 | 1,234.85 | 1,203.50 | 1,231.65 | 1,231.65 | 14,314 |
| Feb 14, 2024 | 1,209.85 | 1,209.85 | 1,176.70 | 1,202.70 | 1,202.70 | 15,730 |
| Feb 13, 2024 | 1,195.15 | 1,203.50 | 1,190.95 | 1,197.35 | 1,197.35 | 10,773 |
| Feb 12, 2024 | 1,225.00 | 1,225.00 | 1,193.80 | 1,198.40 | 1,198.40 | 10,376 |
| Feb 09, 2024 | 1,215.55 | 1,223.95 | 1,198.80 | 1,219.40 | 1,219.40 | 11,905 |
| Feb 08, 2024 | 1,245.00 | 1,245.00 | 1,215.00 | 1,217.40 | 1,217.40 | 14,453 |
| Feb 07, 2024 | 1,222.05 | 1,248.75 | 1,222.05 | 1,238.10 | 1,238.10 | 15,449 |
| Feb 06, 2024 | 1,221.05 | 1,239.30 | 1,211.95 | 1,237.50 | 1,237.50 | 12,909 |
| Feb 05, 2024 | 1,237.10 | 1,242.15 | 1,209.00 | 1,218.00 | 1,218.00 | 27,369 |
| Feb 02, 2024 | 1,258.00 | 1,261.45 | 1,233.35 | 1,239.30 | 1,239.30 | 22,213 |
| Feb 01, 2024 | 1,205.25 | 1,299.90 | 1,205.25 | 1,254.30 | 1,254.30 | 559,870 |
| Jan 31, 2024 | 1,179.70 | 1,179.70 | 1,150.80 | 1,164.15 | 1,164.15 | 16,008 |
| Jan 30, 2024 | 1,180.00 | 1,180.00 | 1,155.25 | 1,169.20 | 1,169.20 | 18,129 |
| Jan 29, 2024 | 1,173.75 | 1,180.95 | 1,157.10 | 1,168.65 | 1,168.65 | 130,267 |
| Jan 25, 2024 | 1,158.85 | 1,167.60 | 1,141.30 | 1,157.35 | 1,157.35 | 42,814 |
| Jan 24, 2024 | 1,128.00 | 1,168.40 | 1,123.80 | 1,162.80 | 1,162.80 | 26,544 |
| Jan 23, 2024 | 1,132.65 | 1,158.00 | 1,125.80 | 1,129.85 | 1,129.85 | 38,644 |
| Jan 19, 2024 | 1,124.85 | 1,154.15 | 1,112.80 | 1,149.60 | 1,149.60 | 38,216 |
| Jan 18, 2024 | - | - | - | - | - | - |
| Jan 17, 2024 | 1,118.90 | 1,123.60 | 1,096.60 | 1,099.85 | 1,099.85 | 236,404 |
| Jan 16, 2024 | 1,132.75 | 1,134.10 | 1,117.95 | 1,122.50 | 1,122.50 | 13,161 |
| Jan 15, 2024 | 1,154.85 | 1,160.75 | 1,129.20 | 1,131.95 | 1,131.95 | 17,232 |
| Jan 12, 2024 | 1,164.00 | 1,166.65 | 1,150.55 | 1,155.45 | 1,155.45 | 14,073 |
| Jan 11, 2024 | 1,148.95 | 1,169.20 | 1,145.35 | 1,155.50 | 1,155.50 | 14,663 |
| Jan 10, 2024 | 1,162.90 | 1,168.40 | 1,132.00 | 1,141.90 | 1,141.90 | 11,994 |
| Jan 09, 2024 | 1,180.35 | 1,196.35 | 1,158.20 | 1,162.65 | 1,162.65 | 178,329 |
| Jan 08, 2024 | 1,186.00 | 1,186.00 | 1,149.00 | 1,174.85 | 1,174.85 | 171,148 |
| Jan 05, 2024 | 1,203.30 | 1,229.95 | 1,185.60 | 1,219.85 | 1,219.85 | 96,500 |
| Jan 04, 2024 | 1,169.35 | 1,207.00 | 1,167.10 | 1,202.00 | 1,202.00 | 501,693 |
| Jan 03, 2024 | 1,160.00 | 1,173.85 | 1,155.90 | 1,168.90 | 1,168.90 | 74,958 |
| Jan 02, 2024 | 1,157.85 | 1,161.00 | 1,136.45 | 1,159.00 | 1,159.00 | 27,198 |
| Jan 01, 2024 | 1,139.95 | 1,150.00 | 1,128.50 | 1,144.65 | 1,144.65 | 260,937 |
| Dec 29, 2023 | 1,114.90 | 1,138.70 | 1,107.90 | 1,130.90 | 1,130.90 | 291,182 |
| Dec 28, 2023 | 1,107.00 | 1,118.60 | 1,103.45 | 1,113.80 | 1,113.80 | 21,110 |
| Dec 27, 2023 | 1,100.05 | 1,118.00 | 1,097.35 | 1,103.40 | 1,103.40 | 41,344 |
| Dec 26, 2023 | 1,076.45 | 1,096.05 | 1,074.50 | 1,093.25 | 1,093.25 | 13,279 |
| Dec 22, 2023 | 1,077.25 | 1,077.50 | 1,065.25 | 1,073.90 | 1,073.90 | 23,301 |
| Dec 21, 2023 | 1,048.55 | 1,076.00 | 1,026.95 | 1,073.10 | 1,073.10 | 30,006 |
| Dec 20, 2023 | 1,057.05 | 1,069.00 | 1,042.15 | 1,049.50 | 1,049.50 | 47,978 |
| Dec 19, 2023 | 1,034.10 | 1,058.00 | 1,028.20 | 1,050.35 | 1,050.35 | 14,064 |
| Dec 18, 2023 | 1,025.05 | 1,050.20 | 1,025.05 | 1,030.15 | 1,030.15 | 10,131 |
| Dec 15, 2023 | 1,049.90 | 1,049.90 | 1,035.00 | 1,040.80 | 1,040.80 | 13,789 |
| Dec 14, 2023 | 1,049.55 | 1,050.80 | 1,040.45 | 1,044.85 | 1,044.85 | 13,404 |
| Dec 13, 2023 | 1,037.25 | 1,049.55 | 1,020.25 | 1,046.55 | 1,046.55 | 11,074 |
| Dec 12, 2023 | 1,053.00 | 1,065.25 | 1,027.25 | 1,031.00 | 1,031.00 | 29,711 |
| Dec 11, 2023 | 1,023.00 | 1,045.55 | 1,017.75 | 1,043.25 | 1,043.25 | 26,905 |
| Dec 08, 2023 | 1,019.85 | 1,026.30 | 1,015.40 | 1,021.60 | 1,021.60 | 29,363 |
| Dec 07, 2023 | 1,043.95 | 1,043.95 | 1,017.55 | 1,019.85 | 1,019.85 | 9,007 |
| Dec 06, 2023 | 1,045.80 | 1,047.20 | 1,030.35 | 1,038.50 | 1,038.50 | 6,509 |
| Dec 05, 2023 | 1,045.00 | 1,053.15 | 1,037.10 | 1,045.80 | 1,045.80 | 29,827 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.