Godrej Consumer Products Limited (BOM:532424)
India
· Delayed Price · Currency is INR 1,132.60
+12.25 (1.09%)
At close: Dec 4, 2025
Godrej Consumer Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,132.60 | 1,138.95 | 1,123.05 | 1,135.80 | 1,135.80 | 0.28% | 6,745 |
| Dec 4, 2025 | 1,124.30 | 1,138.75 | 1,116.50 | 1,132.60 | 1,132.60 | 1.09% | 73,137 |
| Dec 3, 2025 | 1,142.15 | 1,142.15 | 1,117.15 | 1,120.35 | 1,120.35 | -1.01% | 4,642 |
| Dec 2, 2025 | 1,121.55 | 1,140.65 | 1,121.55 | 1,131.75 | 1,131.75 | 0.26% | 10,559 |
| Dec 1, 2025 | 1,136.70 | 1,143.05 | 1,122.80 | 1,128.80 | 1,128.80 | -1.52% | 33,325 |
| Nov 28, 2025 | 1,137.60 | 1,157.75 | 1,137.60 | 1,146.20 | 1,146.20 | 0.16% | 71,781 |
| Nov 27, 2025 | 1,150.00 | 1,165.70 | 1,139.40 | 1,144.35 | 1,144.35 | -0.90% | 23,495 |
| Nov 26, 2025 | 1,144.15 | 1,167.80 | 1,141.50 | 1,154.70 | 1,154.70 | 0.82% | 650,982 |
| Nov 25, 2025 | 1,105.25 | 1,148.65 | 1,105.25 | 1,145.30 | 1,145.30 | 3.02% | 49,131 |
| Nov 24, 2025 | 1,125.40 | 1,134.10 | 1,109.25 | 1,111.75 | 1,111.75 | -1.18% | 76,994 |
| Nov 21, 2025 | 1,122.95 | 1,130.00 | 1,114.00 | 1,125.05 | 1,125.05 | -0.26% | 14,964 |
| Nov 20, 2025 | 1,136.75 | 1,139.10 | 1,125.75 | 1,127.95 | 1,127.95 | -1.04% | 9,201 |
| Nov 19, 2025 | 1,128.55 | 1,148.80 | 1,128.55 | 1,139.80 | 1,139.80 | -0.16% | 69,970 |
| Nov 18, 2025 | 1,145.20 | 1,154.90 | 1,135.50 | 1,141.65 | 1,141.65 | -1.23% | 10,452 |
| Nov 17, 2025 | 1,140.90 | 1,162.00 | 1,140.90 | 1,155.85 | 1,155.85 | 0.60% | 138,574 |
| Nov 14, 2025 | 1,123.45 | 1,151.00 | 1,123.45 | 1,148.95 | 1,148.95 | 1.36% | 25,337 |
| Nov 13, 2025 | 1,139.05 | 1,142.25 | 1,127.05 | 1,133.55 | 1,133.55 | -0.19% | 403,898 |
| Nov 12, 2025 | 1,126.80 | 1,142.50 | 1,126.00 | 1,135.70 | 1,135.70 | -0.22% | 27,310 |
| Nov 11, 2025 | 1,121.15 | 1,144.15 | 1,121.15 | 1,138.15 | 1,138.15 | 0.98% | 91,253 |
| Nov 10, 2025 | 1,120.05 | 1,139.15 | 1,113.40 | 1,127.15 | 1,127.15 | 0.43% | 14,525 |
| Nov 7, 2025 | 1,135.55 | 1,139.30 | 1,118.00 | 1,122.35 | 1,122.35 | -2.13% | 15,605 |
| Nov 6, 2025 | 1,162.05 | 1,164.55 | 1,134.40 | 1,146.80 | 1,141.80 | -1.52% | 97,703 |
| Nov 4, 2025 | 1,181.35 | 1,181.35 | 1,150.80 | 1,164.55 | 1,159.47 | -1.20% | 100,687 |
| Nov 3, 2025 | 1,145.35 | 1,185.95 | 1,145.35 | 1,178.70 | 1,173.56 | 5.40% | 155,499 |
| Oct 31, 2025 | 1,116.05 | 1,124.05 | 1,107.55 | 1,118.30 | 1,113.42 | 0.43% | 27,824 |
| Oct 30, 2025 | 1,114.85 | 1,118.05 | 1,098.00 | 1,113.55 | 1,108.69 | 0.65% | 6,580 |
| Oct 29, 2025 | 1,123.85 | 1,124.45 | 1,105.00 | 1,106.40 | 1,101.58 | -0.80% | 43,143 |
| Oct 28, 2025 | 1,133.55 | 1,133.55 | 1,111.00 | 1,115.35 | 1,110.49 | -0.88% | 36,992 |
| Oct 27, 2025 | 1,123.65 | 1,134.95 | 1,122.05 | 1,125.20 | 1,120.29 | -0.49% | 17,343 |
| Oct 24, 2025 | 1,139.00 | 1,139.00 | 1,114.00 | 1,130.70 | 1,125.77 | -0.32% | 50,464 |
| Oct 23, 2025 | 1,136.30 | 1,139.90 | 1,121.00 | 1,134.35 | 1,129.40 | 0.11% | 18,920 |
| Oct 21, 2025 | 1,137.05 | 1,144.70 | 1,128.30 | 1,133.15 | 1,128.21 | -0.32% | 7,215 |
| Oct 20, 2025 | 1,133.65 | 1,141.55 | 1,126.45 | 1,136.80 | 1,131.84 | 0.39% | 15,969 |
| Oct 17, 2025 | 1,128.35 | 1,146.85 | 1,121.25 | 1,132.40 | 1,127.46 | 1.08% | 39,872 |
| Oct 16, 2025 | 1,111.15 | 1,122.50 | 1,104.00 | 1,120.25 | 1,115.37 | 0.85% | 88,630 |
| Oct 15, 2025 | 1,102.75 | 1,117.50 | 1,101.00 | 1,110.85 | 1,106.01 | 0.78% | 17,583 |
| Oct 14, 2025 | 1,113.05 | 1,113.80 | 1,098.00 | 1,102.20 | 1,097.39 | -0.80% | 49,889 |
| Oct 13, 2025 | 1,129.85 | 1,133.85 | 1,106.20 | 1,111.05 | 1,106.21 | -1.66% | 127,811 |
| Oct 10, 2025 | 1,125.35 | 1,130.80 | 1,121.00 | 1,129.85 | 1,124.92 | -0.04% | 131,046 |
| Oct 9, 2025 | 1,126.75 | 1,137.75 | 1,125.00 | 1,130.25 | 1,125.32 | 0.04% | 370,761 |
| Oct 8, 2025 | 1,132.10 | 1,145.45 | 1,121.45 | 1,129.85 | 1,124.92 | -1.96% | 42,686 |
| Oct 7, 2025 | 1,142.50 | 1,156.30 | 1,139.65 | 1,152.45 | 1,147.43 | 0.40% | 126,202 |
| Oct 6, 2025 | 1,151.25 | 1,151.25 | 1,135.30 | 1,147.85 | 1,142.85 | -0.11% | 20,057 |
| Oct 3, 2025 | 1,161.35 | 1,161.35 | 1,136.00 | 1,149.15 | 1,144.14 | 0.06% | 21,651 |
| Oct 1, 2025 | 1,164.80 | 1,169.70 | 1,144.45 | 1,148.45 | 1,143.44 | -1.56% | 103,608 |
| Sep 30, 2025 | 1,177.80 | 1,184.50 | 1,162.70 | 1,166.65 | 1,161.56 | -0.95% | 11,053 |
| Sep 29, 2025 | 1,166.30 | 1,188.30 | 1,152.00 | 1,177.80 | 1,172.66 | 1.30% | 80,117 |
| Sep 26, 2025 | 1,187.80 | 1,188.10 | 1,158.00 | 1,162.70 | 1,157.63 | -2.27% | 12,636 |
| Sep 25, 2025 | 1,187.80 | 1,197.95 | 1,174.10 | 1,189.70 | 1,184.51 | 0.33% | 15,116 |
| Sep 24, 2025 | 1,194.00 | 1,203.00 | 1,178.00 | 1,185.80 | 1,180.63 | -0.48% | 16,164 |