BSE - Delayed Quote INR

Godrej Consumer Products Limited (GODREJCP.BO)

1,223.10
+10.00
+(0.82%)
At close: 3:55:02 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Jun 11, 20251,206.851,234.151,206.851,223.101,223.1010,068
Jun 10, 20251,219.601,222.851,210.001,213.101,213.108,884
Jun 9, 20251,208.101,224.401,206.451,218.001,218.0014,521
Jun 6, 20251,221.001,221.001,207.001,210.451,210.4511,505
Jun 5, 20251,236.951,236.951,211.351,215.051,215.056,706
Jun 4, 20251,243.651,243.651,220.701,226.651,226.6511,207
Jun 3, 20251,268.551,268.551,235.401,238.601,238.6019,208
Jun 2, 20251,256.251,302.301,256.251,265.601,265.6073,218
May 30, 20251,259.951,259.951,228.001,231.501,231.502,591
May 29, 20251,255.051,257.001,224.351,245.801,245.8013,969
May 28, 20251,275.001,279.151,250.001,255.451,255.455,234
May 27, 20251,275.601,280.301,259.001,271.201,271.207,974
May 26, 20251,271.501,290.001,271.501,284.701,284.703,982
May 23, 20251,250.051,283.351,250.051,277.301,277.306,043
May 22, 20251,279.001,285.801,256.001,265.201,265.204,504
May 21, 20251,264.701,291.451,261.051,279.851,279.8512,497
May 20, 20251,293.151,299.701,257.901,261.501,261.507,845
May 19, 20251,299.551,307.851,290.051,292.051,292.052,337
May 16, 20251,299.951,305.751,265.101,297.501,297.5071,922
May 15, 20251,275.001,297.001,271.301,289.701,289.703,800
May 14, 20251,269.551,287.251,259.201,281.351,281.356,966
May 13, 2025 5 Dividend
May 13, 20251,292.201,295.151,263.401,265.601,265.6010,676
May 12, 20251,279.251,292.151,259.951,289.051,284.0511,885
May 9, 20251,181.751,244.651,181.751,241.201,236.397,525
May 8, 20251,237.151,271.251,236.251,239.851,235.0414,079
May 7, 20251,236.701,253.501,204.501,247.151,242.3143,813
May 6, 20251,262.351,271.701,248.301,250.901,246.0525,418
May 5, 20251,251.351,287.101,251.351,262.251,257.3511,382
May 2, 20251,259.901,278.551,250.051,256.151,251.283,926
Apr 30, 20251,262.051,275.001,250.651,259.901,255.019,718
Apr 29, 20251,264.451,279.001,248.151,262.351,257.456,504
Apr 28, 20251,265.751,270.601,245.901,264.451,259.555,237
Apr 25, 20251,265.051,280.001,257.001,265.501,260.595,232
Apr 24, 20251,275.001,275.151,225.101,266.901,261.9924,981
Apr 23, 20251,231.951,270.001,231.951,268.401,263.4840,280
Apr 22, 20251,229.551,247.001,215.801,231.951,227.1743,489
Apr 21, 20251,241.701,243.201,211.301,213.851,209.1424,588
Apr 17, 20251,243.651,243.651,215.551,240.601,235.7910,980
Apr 16, 20251,225.801,246.201,214.051,243.351,238.5321,592
Apr 15, 20251,233.951,238.001,202.501,216.751,212.0329,003
Apr 11, 20251,275.001,283.301,208.001,224.501,219.7529,505
Apr 9, 20251,198.551,247.851,198.001,241.451,236.6364,246
Apr 8, 20251,182.651,204.001,172.451,198.551,193.9036,272
Apr 7, 20251,161.401,178.101,121.001,159.451,154.95206,036
Apr 4, 20251,163.251,170.851,142.451,157.151,152.666,361
Apr 3, 20251,135.401,175.951,135.401,161.901,157.399,199
Apr 2, 20251,146.201,164.001,135.951,162.451,157.9421,621
Apr 1, 20251,169.801,169.801,141.451,142.501,138.075,030
Mar 28, 20251,105.351,169.001,097.551,158.701,154.2125,040
Mar 27, 20251,132.051,148.001,114.851,145.501,141.0625,301
Mar 26, 20251,138.501,138.501,103.951,130.651,126.2617,923
Mar 25, 20251,119.901,134.251,097.301,129.351,124.9726,860
Mar 24, 20251,112.051,117.301,099.101,106.401,102.116,783
Mar 21, 20251,108.451,120.001,094.401,111.851,107.544,718
Mar 20, 20251,083.951,103.501,077.201,101.251,096.987,951
Mar 19, 20251,083.851,085.601,064.451,073.401,069.2411,547
Mar 18, 20251,069.951,090.701,069.951,083.851,079.6523,369
Mar 17, 20251,026.001,060.101,026.001,051.251,047.1710,379
Mar 13, 20251,049.951,049.951,021.001,023.851,019.888,104
Mar 12, 20251,045.001,045.001,030.651,042.901,038.8510,722
Mar 11, 20251,036.351,049.101,025.201,038.601,034.573,626
Mar 10, 20251,044.451,063.601,037.601,043.801,039.758,747
Mar 7, 20251,030.001,053.451,017.351,043.901,039.858,852
Mar 6, 2025992.251,037.80992.251,030.401,026.4029,926
Mar 5, 2025991.001,004.65987.05991.40987.5513,581
Mar 4, 2025987.10997.55979.75989.45985.6112,930
Mar 3, 20251,006.301,013.90990.00998.45994.5823,121
Feb 28, 20251,040.001,050.201,001.001,008.601,004.6925,725
Feb 27, 20251,058.001,065.301,040.601,051.801,047.7212,330
Feb 25, 20251,044.801,064.051,042.651,057.651,053.5510,231
Feb 24, 20251,047.001,050.751,037.001,044.401,040.356,870
Feb 21, 20251,078.151,078.151,048.951,052.051,047.976,421
Feb 20, 20251,020.051,080.751,020.051,074.551,070.3823,033
Feb 19, 20251,015.401,026.30998.001,024.251,020.2844,263
Feb 18, 20251,044.951,044.951,007.101,015.551,011.6110,180
Feb 17, 20251,055.051,055.101,034.001,039.251,035.228,868
Feb 14, 20251,058.951,073.601,051.101,056.651,052.5517,737
Feb 13, 20251,072.001,077.901,049.301,052.401,048.328,471
Feb 12, 20251,074.401,080.101,054.501,072.751,068.5912,966
Feb 11, 20251,080.151,103.401,065.001,070.851,066.7029,775
Feb 10, 20251,109.001,125.001,080.551,091.351,087.1231,621
Feb 7, 20251,124.851,124.851,095.001,107.001,102.7121,912
Feb 6, 20251,123.951,131.901,116.351,119.151,114.818,261
Feb 5, 20251,143.801,143.801,116.051,118.901,114.5610,311
Feb 4, 20251,156.201,160.201,127.951,135.351,130.9528,750
Feb 3, 2025 5 Dividend
Feb 3, 20251,183.651,188.651,141.251,154.601,150.1261,694
Feb 1, 20251,104.101,213.451,104.101,189.901,180.30118,205
Jan 31, 20251,115.001,135.201,113.701,121.301,112.2636,022
Jan 30, 20251,110.051,124.801,110.051,118.901,109.886,668
Jan 29, 20251,114.051,121.351,108.451,118.051,109.035,173
Jan 28, 20251,120.001,136.901,112.551,125.451,116.375,006
Jan 27, 20251,107.751,131.001,096.301,125.851,116.7719,764
Jan 24, 20251,145.001,147.301,126.501,129.901,120.7911,036
Jan 23, 20251,152.901,165.001,123.801,144.601,135.375,067
Jan 22, 20251,169.451,169.451,137.151,152.901,143.609,307
Jan 21, 20251,175.001,178.351,156.401,160.151,150.798,739
Jan 20, 20251,198.351,198.351,163.001,166.101,156.7012,064
Jan 17, 20251,151.151,197.501,149.201,188.851,179.2619,771
Jan 16, 20251,120.051,152.451,120.051,149.451,140.1811,758
Jan 15, 20251,136.651,142.101,127.301,129.801,120.6910,987
Jan 14, 20251,150.051,164.401,130.201,141.151,131.958,602
Jan 13, 20251,164.951,180.001,156.051,158.801,149.4520,628
Jan 10, 20251,178.451,186.851,168.701,174.351,164.8812,362
Jan 9, 20251,156.051,198.201,150.801,180.651,171.1350,500
Jan 8, 20251,145.901,158.951,136.001,156.651,147.3216,657
Jan 7, 20251,130.501,167.001,130.501,153.651,144.3523,488
Jan 6, 20251,118.051,157.201,112.001,140.701,131.5053,592
Jan 3, 20251,104.301,121.201,090.601,115.951,106.9599,327
Jan 2, 20251,084.901,095.001,070.951,093.201,084.3813,690
Jan 1, 20251,083.051,097.901,077.051,079.351,070.658,056
Dec 31, 20241,056.451,086.101,056.451,082.451,073.7241,279
Dec 30, 20241,068.801,072.901,055.601,062.551,053.9895,291
Dec 27, 20241,076.801,078.151,060.201,068.601,059.9889,297
Dec 26, 20241,078.601,082.801,063.451,072.001,063.35298,279
Dec 24, 20241,074.101,081.001,071.001,078.001,069.3113,555
Dec 23, 20241,082.901,082.901,065.851,074.101,065.4414,664
Dec 20, 20241,080.451,082.701,067.401,070.451,061.82227,921
Dec 19, 20241,080.001,087.751,076.001,078.751,070.05555,386
Dec 18, 20241,090.051,104.851,089.201,091.601,082.80205,082
Dec 17, 20241,112.001,112.101,085.251,089.151,080.37354,302
Dec 16, 20241,123.151,125.001,110.401,110.551,101.59398,149
Dec 13, 20241,114.951,117.151,098.001,111.251,102.2920,417
Dec 12, 20241,140.001,140.001,108.351,110.001,101.0526,120
Dec 11, 20241,134.501,141.301,123.151,135.201,126.0518,367
Dec 10, 20241,131.951,136.351,122.501,133.601,124.4685,342
Dec 9, 20241,179.901,179.901,102.001,127.901,118.80723,221
Dec 6, 20241,248.251,254.301,231.401,235.601,225.645,231
Dec 5, 20241,237.801,250.001,221.601,240.251,230.25103,250
Dec 4, 20241,234.151,238.101,218.301,228.051,218.153,488
Dec 3, 20241,247.951,247.951,215.101,230.251,220.336,012
Dec 2, 20241,243.651,243.701,220.751,227.001,217.107,788
Nov 29, 20241,180.401,254.751,180.401,243.701,233.676,392
Nov 28, 20241,255.101,281.501,245.051,250.751,240.6611,875
Nov 27, 20241,242.651,265.001,241.551,259.451,249.2928,945
Nov 26, 20241,242.701,246.001,219.501,240.551,230.5512,533
Nov 25, 20241,208.951,239.051,197.801,223.401,213.5381,697
Nov 22, 20241,187.601,196.401,174.251,193.201,183.587,091
Nov 21, 20241,182.351,195.401,170.001,178.251,168.7512,560
Nov 19, 20241,199.901,199.901,178.051,185.901,176.345,099
Nov 18, 20241,175.001,192.301,164.551,181.451,171.928,643
Nov 14, 20241,197.701,197.701,163.101,175.001,165.5245,168
Nov 13, 20241,175.001,190.001,166.901,183.001,173.4612,932
Nov 12, 20241,226.951,226.951,172.251,176.251,166.7627,214
Nov 11, 20241,254.951,254.951,212.201,221.001,211.1510,504
Nov 8, 20241,256.001,261.551,243.151,250.651,240.566,884
Nov 7, 20241,277.501,283.751,255.601,259.351,249.196,817
Nov 6, 20241,266.451,282.801,266.451,275.051,264.775,588
Nov 4, 20241,278.751,281.651,265.001,272.451,262.1910,850
Nov 1, 20241,270.051,293.101,250.351,275.051,264.771,928
Oct 31, 2024 5 Dividend
Oct 31, 20241,300.101,305.201,277.651,283.351,273.005,425
Oct 29, 20241,295.001,296.651,269.801,277.601,267.309,969
Oct 28, 20241,285.001,311.451,276.401,297.251,286.797,759
Oct 25, 20241,310.951,315.951,275.101,291.201,280.7939,784
Oct 24, 20241,299.951,299.951,238.701,254.501,244.3819,574
Oct 23, 20241,293.851,303.501,284.351,292.051,281.6313,569
Oct 22, 20241,324.901,332.101,296.451,299.351,288.8713,378
Oct 21, 20241,350.001,350.001,308.601,315.001,304.404,684
Oct 18, 20241,346.751,358.701,333.401,335.801,325.038,533
Oct 17, 20241,365.051,365.051,327.551,345.751,334.9012,883
Oct 16, 20241,343.001,366.001,337.901,360.201,349.2323,855
Oct 15, 20241,314.751,345.801,314.751,342.601,331.7720,026
Oct 14, 20241,315.951,328.201,308.001,313.151,302.5611,355
Oct 11, 20241,329.801,329.801,311.901,315.901,305.294,023
Oct 10, 20241,348.801,351.551,313.901,316.301,305.685,453
Oct 9, 20241,310.751,350.051,303.751,333.301,322.5525,127
Oct 8, 20241,320.101,340.851,300.301,304.651,294.1313,908
Oct 7, 20241,320.551,354.951,320.551,330.501,319.7717,516
Oct 4, 20241,346.051,356.551,332.851,343.401,332.5710,354
Oct 3, 20241,360.451,375.851,338.001,348.351,337.4819,077
Oct 1, 20241,402.351,409.301,368.901,388.251,377.0523,912
Sep 30, 20241,398.801,406.351,378.351,394.151,382.9112,328
Sep 27, 20241,414.201,414.201,344.451,388.151,376.9650,036
Sep 26, 20241,430.601,431.101,407.801,421.851,410.3815,961
Sep 25, 20241,441.951,449.001,408.601,429.901,418.3721,391
Sep 24, 20241,449.001,460.001,429.001,446.901,435.2311,189
Sep 23, 20241,468.751,468.751,443.001,448.651,436.9710,999
Sep 20, 20241,459.901,468.851,440.701,460.851,449.0710,171
Sep 19, 20241,444.951,457.001,430.801,445.051,433.4010,331
Sep 18, 20241,457.801,463.051,427.001,433.101,421.5410,345
Sep 17, 20241,460.251,480.451,450.001,460.651,448.879,821
Sep 16, 20241,489.401,489.401,415.001,456.201,444.4619,387
Sep 13, 20241,526.451,526.451,478.201,489.801,477.7911,806
Sep 12, 20241,503.301,534.601,503.301,510.201,498.0217,161
Sep 11, 20241,503.101,541.301,494.451,499.751,487.6623,292
Sep 10, 20241,501.001,511.001,482.851,502.501,490.3824,930
Sep 9, 20241,444.501,527.051,427.551,498.651,486.5649,103
Sep 6, 20241,447.301,453.001,418.001,444.951,433.3026,589
Sep 5, 20241,489.001,489.001,452.451,458.001,446.247,760
Sep 4, 20241,430.851,478.001,430.851,475.401,463.509,475
Sep 3, 20241,474.401,479.101,458.501,460.051,448.286,126
Sep 2, 20241,494.651,494.651,463.501,469.651,457.808,628
Aug 30, 20241,475.001,486.401,468.401,481.901,469.9511,690
Aug 29, 20241,495.001,495.001,450.851,476.701,464.799,618
Aug 28, 20241,460.001,500.001,450.101,477.051,465.1412,100
Aug 26, 20241,428.351,458.201,423.501,453.601,441.8811,779
Aug 23, 20241,447.901,447.901,424.701,428.201,416.68155,101
Aug 22, 20241,407.001,444.201,391.851,440.201,428.5929,743
Aug 21, 20241,394.001,403.201,389.651,391.451,380.235,862
Aug 20, 20241,399.851,410.001,379.151,393.651,382.419,043
Aug 19, 20241,410.451,411.001,387.351,403.601,392.286,556
Aug 16, 2024 5 Dividend
Aug 16, 20241,369.051,408.251,366.251,403.801,392.48300,437
Aug 14, 20241,387.051,391.601,359.551,370.901,354.888,187
Aug 13, 20241,400.851,401.551,382.951,386.601,370.4010,847
Aug 12, 20241,440.001,444.001,390.301,392.251,375.9924,250
Aug 9, 20241,464.001,474.751,441.651,444.851,427.9713,282
Aug 8, 20241,509.851,509.851,433.001,464.001,446.90241,736
Aug 7, 20241,496.901,509.301,483.701,501.101,483.5635,641
Aug 6, 20241,456.301,498.501,456.301,479.251,461.9723,495
Aug 5, 20241,410.051,480.001,410.051,461.801,444.7219,337
Aug 2, 20241,465.001,490.401,448.051,457.901,440.87347,663
Aug 1, 20241,440.601,483.301,437.701,468.501,451.34181,924
Jul 31, 20241,446.151,451.001,434.051,440.951,424.1213,569
Jul 30, 20241,478.001,478.001,438.001,440.201,423.3725,631
Jul 29, 20241,479.251,504.301,429.351,478.201,460.9347,947
Jul 26, 20241,480.101,480.101,455.301,467.301,450.16172,831
Jul 25, 20241,455.901,484.651,444.551,480.101,462.8110,911
Jul 24, 20241,522.951,522.951,454.001,457.701,440.6738,290
Jul 23, 20241,451.001,524.701,451.001,518.451,500.7165,332
Jul 22, 20241,443.151,477.451,440.351,470.701,453.5220,778
Jul 19, 20241,469.901,475.451,436.401,452.451,435.48126,896
Jul 18, 20241,440.001,470.051,432.001,462.801,445.7129,388
Jul 16, 20241,439.001,471.251,433.151,452.801,435.8343,002
Jul 15, 20241,444.601,459.151,434.051,436.051,419.2714,475
Jul 12, 20241,454.251,457.951,437.351,444.151,427.28214,552
Jul 11, 20241,450.001,453.701,434.801,441.351,424.519,127
Jul 10, 20241,400.001,454.001,400.001,443.351,426.4918,019
Jul 9, 20241,447.601,447.601,388.201,411.101,394.6131,686
Jul 8, 20241,372.151,439.001,371.701,425.801,409.1473,719
Jul 5, 20241,374.251,379.701,361.351,374.201,358.1510,112
Jul 4, 20241,375.951,382.851,360.801,363.651,347.723,064,606
Jul 3, 20241,394.951,394.951,360.001,367.051,351.085,866
Jul 2, 20241,420.751,420.751,365.851,370.301,354.299,405
Jul 1, 20241,379.651,401.601,370.951,397.951,381.6229,871
Jun 28, 20241,365.001,382.151,359.501,376.451,360.3716,021
Jun 27, 20241,405.901,409.001,355.951,362.251,346.34365,294
Jun 26, 20241,365.001,430.001,365.001,414.951,398.4222,167
Jun 25, 20241,381.001,385.001,365.901,374.001,357.95256,087
Jun 24, 20241,350.601,386.101,320.551,381.101,364.9711,925
Jun 21, 20241,373.051,376.001,353.251,356.351,340.504,824
Jun 20, 20241,388.051,391.501,357.101,359.801,343.918,387
Jun 19, 20241,410.001,410.001,386.601,391.101,374.856,147
Jun 18, 20241,397.151,408.351,380.001,403.101,386.7118,141
Jun 14, 20241,409.301,418.101,390.051,393.001,376.736,545
Jun 13, 20241,414.001,414.001,390.001,408.201,391.7513,943
Jun 12, 20241,449.951,449.951,404.001,417.051,400.506,764
Jun 11, 20241,426.951,442.851,423.101,428.851,412.168,483

Related Tickers

EMAMILTD.BO Emami Limited
591.25
+1.52%
 
MARICO.BO Marico Limited
700.55
+0.49%
 
DABUR.BO Dabur India Limited
487.40
-0.41%
 
EMAMILTD.NS Emami Limited
591.15
+1.41%
 
COLPAL.BO Colgate-Palmolive (India) Limited
2,431.40
-0.76%
 
XAGE Longevity Health Holdings, Inc.
2.6500
-1.12%
 
HIMS Hims & Hers Health, Inc.
57.56
+4.18%