Canada markets open in 48 minutes

Godrej Consumer Products Limited (GODREJCP.NS)

NSE - NSE Real Time Price. Currency in INR
Add to watchlist
1,330.90-19.40 (-1.44%)
At close: 03:29PM IST
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
May 09, 20241,342.001,352.701,320.401,330.901,330.901,053,640
May 08, 20241,319.001,372.951,309.351,350.301,350.302,833,714
May 07, 20241,271.651,350.001,267.151,322.351,322.358,181,717
May 06, 20241,259.801,270.001,228.851,250.151,250.15837,606
May 03, 20241,244.001,255.001,232.701,251.201,251.20728,587
May 02, 20241,227.951,254.601,217.501,233.301,233.301,148,854
Apr 30, 20241,225.001,240.001,216.451,219.501,219.501,122,951
Apr 29, 20241,204.501,221.101,191.301,218.051,218.05577,131
Apr 26, 20241,201.751,212.001,189.201,202.501,202.50792,722
Apr 25, 20241,225.201,230.001,185.701,201.801,201.80872,879
Apr 24, 20241,181.601,221.151,176.101,212.801,212.801,017,249
Apr 23, 20241,194.401,194.401,176.151,178.351,178.35680,331
Apr 22, 20241,174.951,190.551,165.551,185.501,185.50700,862
Apr 19, 20241,162.701,175.451,140.051,168.851,168.85927,227
Apr 18, 20241,178.501,194.451,158.151,162.751,162.751,102,121
Apr 16, 20241,177.401,190.801,172.101,177.251,177.25808,868
Apr 15, 20241,180.951,199.651,170.501,177.401,177.40935,415
Apr 12, 20241,230.151,234.951,193.301,199.751,199.751,580,342
Apr 10, 20241,237.651,239.251,216.001,230.151,230.15568,929
Apr 09, 20241,246.201,249.201,220.201,237.651,237.65576,031
Apr 08, 20241,230.001,279.401,216.851,246.201,246.202,041,460
Apr 05, 20241,180.601,216.101,175.351,210.101,210.101,654,663
Apr 04, 20241,198.901,201.451,173.201,177.551,177.55685,423
Apr 03, 20241,209.101,209.101,180.201,189.401,189.401,169,930
Apr 02, 20241,230.001,233.951,202.501,209.151,209.15704,958
Apr 01, 20241,252.001,271.451,222.351,228.351,228.35901,422
Mar 28, 20241,235.951,259.501,220.251,251.801,251.801,334,466
Mar 27, 20241,199.951,240.001,196.151,235.051,235.051,096,345
Mar 26, 20241,201.651,210.151,192.551,199.051,199.051,540,513
Mar 22, 20241,236.951,244.501,210.001,221.651,221.651,242,316
Mar 21, 20241,215.201,235.001,215.201,231.651,231.65616,794
Mar 20, 20241,201.501,219.401,186.001,215.201,215.201,164,641
Mar 19, 20241,249.401,254.351,195.701,204.351,204.351,537,489
Mar 18, 20241,212.651,247.351,203.751,241.701,241.701,091,124
Mar 15, 20241,217.001,223.801,203.701,212.701,212.701,283,320
Mar 14, 20241,185.051,230.651,176.551,227.401,227.40883,209
Mar 13, 20241,205.151,234.051,185.301,196.051,196.051,206,909
Mar 12, 20241,243.751,243.751,208.451,212.351,212.35615,456
Mar 11, 20241,246.451,261.051,234.901,238.301,238.30661,051
Mar 07, 20241,240.201,242.001,228.151,234.251,234.25576,176
Mar 06, 20241,248.701,251.501,221.001,240.151,240.15458,427
Mar 05, 20241,260.051,265.051,241.301,244.701,244.70391,674
Mar 04, 20241,280.001,280.401,242.201,253.451,253.45479,196
Mar 01, 20241,260.801,282.751,259.551,267.451,267.451,127,238
Feb 29, 20241,234.001,263.851,226.051,257.701,257.701,041,829
Feb 28, 20241,277.001,278.401,230.051,234.051,234.05639,686
Feb 27, 20241,254.951,270.001,241.501,266.051,266.05871,412
Feb 26, 20241,250.951,257.251,239.101,252.701,252.70399,577
Feb 23, 20241,260.201,265.001,236.751,250.951,250.95520,711
Feb 22, 20241,242.851,261.651,222.601,256.351,256.35656,729
Feb 21, 20241,227.701,250.001,224.601,236.101,236.10875,759
Feb 20, 20241,235.001,249.401,218.701,227.551,227.55937,389
Feb 19, 20241,235.001,240.201,222.851,230.001,230.00690,704
Feb 16, 20241,230.001,245.801,229.101,241.351,241.35803,539
Feb 15, 20241,206.501,234.951,202.851,231.801,231.80996,351
Feb 14, 20241,175.001,206.051,175.001,200.601,200.601,451,119
Feb 13, 20241,198.001,204.151,191.001,197.901,197.90793,689
Feb 12, 20241,228.001,228.001,195.001,199.401,199.40686,352
Feb 09, 20241,217.151,223.051,198.551,218.651,218.65701,591
Feb 08, 20241,244.151,244.151,214.401,217.151,217.15712,653
Feb 07, 20241,249.001,249.401,234.751,237.951,237.95710,759
Feb 06, 20241,217.051,239.501,210.501,237.051,237.05753,495
Feb 05, 20241,241.051,243.001,208.601,218.451,218.452,290,338
Feb 02, 20241,257.001,261.651,233.201,236.851,236.851,527,367
Feb 01, 20241,212.051,314.301,210.001,254.551,254.558,781,324
Jan 31, 20241,175.001,175.001,150.151,164.201,164.201,918,126
Jan 30, 20241,180.151,180.151,154.901,171.801,171.802,259,825
Jan 29, 20241,165.801,181.001,156.751,168.101,168.102,800,570
Jan 25, 20241,163.351,168.401,120.251,157.301,157.301,713,542
Jan 24, 20241,137.451,169.001,125.001,163.351,163.351,406,219
Jan 23, 20241,144.001,157.351,124.851,130.401,130.401,998,376
Jan 19, 20241,115.001,154.451,113.501,149.251,149.251,538,601
Jan 18, 20241,099.801,115.851,075.601,103.901,103.902,486,764
Jan 17, 20241,101.601,123.551,096.301,100.501,100.501,949,800
Jan 16, 20241,134.001,134.151,117.401,122.801,122.801,682,153
Jan 15, 20241,145.001,161.301,130.301,134.001,134.00941,288
Jan 12, 20241,162.801,167.851,150.251,155.501,155.50912,952
Jan 11, 20241,147.001,169.401,145.201,155.101,155.10815,483
Jan 10, 20241,161.751,169.651,131.801,141.301,141.301,508,578
Jan 09, 20241,180.451,197.151,157.201,162.701,162.701,429,012
Jan 08, 20241,184.201,184.201,149.001,175.401,175.404,764,515
Jan 05, 20241,202.001,230.001,178.201,219.851,219.852,079,251
Jan 04, 20241,168.101,207.351,167.051,202.001,202.001,531,104
Jan 03, 20241,159.001,173.501,155.001,168.101,168.101,503,336
Jan 02, 20241,149.001,162.001,136.301,159.151,159.151,201,742
Jan 01, 20241,134.801,149.151,127.451,144.801,144.80686,392
Dec 29, 20231,113.451,138.801,108.001,131.201,131.201,158,127
Dec 28, 20231,111.001,118.951,103.051,112.501,112.502,301,621
Dec 27, 20231,102.301,118.001,097.501,103.451,103.451,251,336
Dec 26, 20231,080.001,096.001,074.251,093.051,093.05576,355
Dec 22, 20231,076.151,078.251,065.051,074.251,074.251,348,188
Dec 21, 20231,045.001,075.001,025.801,072.901,072.902,398,325
Dec 20, 20231,055.901,069.301,040.851,050.351,050.351,526,082
Dec 19, 20231,033.001,057.951,027.301,050.351,050.351,062,259
Dec 18, 20231,042.001,050.601,026.351,030.601,030.60758,159
Dec 15, 20231,044.001,046.801,035.001,042.151,042.151,045,194
Dec 14, 20231,050.001,051.201,040.001,044.501,044.50898,052
Dec 13, 20231,038.351,049.701,020.001,046.001,046.001,354,067
Dec 12, 20231,053.501,065.001,026.251,031.601,031.601,293,038
Dec 11, 20231,026.201,045.751,017.501,043.101,043.10809,029
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...