UK markets closed

Godrej Consumer Products Limited (GODREJCP.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
1,169.05+6.55 (+0.56%)
At close: 03:29PM IST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20241,164.601,175.451,140.401,169.051,169.059,800
18 Apr 20241,185.351,193.001,158.051,162.501,162.50361,703
16 Apr 20241,171.851,190.251,170.501,177.401,177.4020,968
15 Apr 20241,175.551,193.751,170.851,176.701,176.7010,692
12 Apr 20241,228.851,231.101,193.601,199.501,199.5018,779
10 Apr 20241,236.351,238.551,215.601,230.251,230.257,082
09 Apr 20241,247.651,248.151,220.601,237.101,237.1010,957
08 Apr 20241,225.001,277.051,225.001,246.151,246.1548,211
05 Apr 20241,181.001,216.051,176.001,209.351,209.3535,967
04 Apr 20241,190.051,200.251,172.901,176.801,176.8024,024
03 Apr 20241,219.101,219.101,180.401,190.001,190.0022,190
02 Apr 20241,232.851,232.851,202.651,209.651,209.6514,888
01 Apr 20241,242.451,270.551,222.551,227.101,227.1011,962
28 Mar 20241,211.451,258.501,211.451,251.701,251.7025,594
27 Mar 20241,199.401,239.251,195.251,235.151,235.1523,900
26 Mar 20241,209.801,210.001,193.201,199.401,199.4015,709
22 Mar 20241,215.401,235.551,211.301,224.301,224.3016,200
21 Mar 20241,216.701,234.951,216.701,231.101,231.107,108
20 Mar 20241,200.101,218.401,186.301,215.251,215.259,062
19 Mar 20241,259.251,259.251,197.451,202.401,202.4010,215
18 Mar 20241,193.451,246.101,193.451,241.551,241.559,056
15 Mar 20241,209.351,224.101,205.501,211.701,211.705,021
14 Mar 20241,176.751,230.301,176.751,227.001,227.008,976
13 Mar 20241,208.601,233.301,186.051,196.951,196.9512,241
12 Mar 20241,240.451,240.451,209.001,211.901,211.9011,057
11 Mar 20241,234.701,260.401,234.701,238.401,238.408,780
07 Mar 20241,262.801,262.801,228.001,233.651,233.655,795
06 Mar 20241,241.451,249.101,220.751,240.101,240.105,946
05 Mar 20241,255.601,265.201,240.501,244.101,244.108,778
04 Mar 20241,284.851,284.851,242.051,254.501,254.508,902
01 Mar 20241,246.001,282.751,246.001,267.751,267.7510,440
29 Feb 20241,225.401,263.251,225.401,256.901,256.9010,500
28 Feb 20241,277.001,278.401,229.251,232.251,232.2524,992
27 Feb 20241,270.801,270.801,242.351,267.001,267.0016,031
26 Feb 20241,245.451,257.001,239.051,251.551,251.558,375
23 Feb 20241,262.451,263.851,238.001,251.501,251.505,832
22 Feb 20241,247.851,261.551,222.351,256.151,256.1515,193
21 Feb 20241,230.201,249.401,225.451,236.201,236.2014,084
20 Feb 20241,239.951,248.501,218.851,228.251,228.2516,454
19 Feb 20241,229.401,240.001,223.001,229.901,229.906,507
16 Feb 20241,231.551,246.251,231.551,239.551,239.5514,603
15 Feb 20241,205.001,234.851,203.501,231.651,231.6514,314
14 Feb 20241,209.851,209.851,176.701,202.701,202.7015,730
13 Feb 20241,195.151,203.501,190.951,197.351,197.3510,773
12 Feb 20241,225.001,225.001,193.801,198.401,198.4010,376
09 Feb 20241,215.551,223.951,198.801,219.401,219.4011,905
08 Feb 20241,245.001,245.001,215.001,217.401,217.4014,453
07 Feb 20241,222.051,248.751,222.051,238.101,238.1015,449
06 Feb 20241,221.051,239.301,211.951,237.501,237.5012,909
05 Feb 20241,237.101,242.151,209.001,218.001,218.0027,369
02 Feb 20241,258.001,261.451,233.351,239.301,239.3022,213
01 Feb 20241,205.251,299.901,205.251,254.301,254.30559,870
31 Jan 20241,179.701,179.701,150.801,164.151,164.1516,008
30 Jan 20241,180.001,180.001,155.251,169.201,169.2018,129
29 Jan 20241,173.751,180.951,157.101,168.651,168.65130,267
25 Jan 20241,158.851,167.601,141.301,157.351,157.3542,814
24 Jan 20241,128.001,168.401,123.801,162.801,162.8026,544
23 Jan 20241,132.651,158.001,125.801,129.851,129.8538,644
19 Jan 20241,124.851,154.151,112.801,149.601,149.6038,216
18 Jan 2024------
17 Jan 20241,118.901,123.601,096.601,099.851,099.85236,404
16 Jan 20241,132.751,134.101,117.951,122.501,122.5013,161
15 Jan 20241,154.851,160.751,129.201,131.951,131.9517,232
12 Jan 20241,164.001,166.651,150.551,155.451,155.4514,073
11 Jan 20241,148.951,169.201,145.351,155.501,155.5014,663
10 Jan 20241,162.901,168.401,132.001,141.901,141.9011,994
09 Jan 20241,180.351,196.351,158.201,162.651,162.65178,329
08 Jan 20241,186.001,186.001,149.001,174.851,174.85171,148
05 Jan 20241,203.301,229.951,185.601,219.851,219.8596,500
04 Jan 20241,169.351,207.001,167.101,202.001,202.00501,693
03 Jan 20241,160.001,173.851,155.901,168.901,168.9074,958
02 Jan 20241,157.851,161.001,136.451,159.001,159.0027,198
01 Jan 20241,139.951,150.001,128.501,144.651,144.65260,937
29 Dec 20231,114.901,138.701,107.901,130.901,130.90291,182
28 Dec 20231,107.001,118.601,103.451,113.801,113.8021,110
27 Dec 20231,100.051,118.001,097.351,103.401,103.4041,344
26 Dec 20231,076.451,096.051,074.501,093.251,093.2513,279
22 Dec 20231,077.251,077.501,065.251,073.901,073.9023,301
21 Dec 20231,048.551,076.001,026.951,073.101,073.1030,006
20 Dec 20231,057.051,069.001,042.151,049.501,049.5047,978
19 Dec 20231,034.101,058.001,028.201,050.351,050.3514,064
18 Dec 20231,025.051,050.201,025.051,030.151,030.1510,131
15 Dec 20231,049.901,049.901,035.001,040.801,040.8013,789
14 Dec 20231,049.551,050.801,040.451,044.851,044.8513,404
13 Dec 20231,037.251,049.551,020.251,046.551,046.5511,074
12 Dec 20231,053.001,065.251,027.251,031.001,031.0029,711
11 Dec 20231,023.001,045.551,017.751,043.251,043.2526,905
08 Dec 20231,019.851,026.301,015.401,021.601,021.6029,363
07 Dec 20231,043.951,043.951,017.551,019.851,019.859,007
06 Dec 20231,045.801,047.201,030.351,038.501,038.506,509
05 Dec 20231,045.001,053.151,037.101,045.801,045.8029,827
04 Dec 20231,036.051,043.201,027.901,041.101,041.1032,989
01 Dec 20231,010.501,028.001,007.951,025.601,025.6013,621
30 Nov 2023996.151,011.65996.151,007.651,007.6520,269
29 Nov 20231,001.451,020.651,000.201,001.551,001.557,929
28 Nov 20231,009.501,009.50997.101,001.401,001.407,238
24 Nov 20231,014.951,015.501,002.951,009.351,009.3512,822
23 Nov 20231,014.951,014.951,002.251,013.301,013.3011,226
22 Nov 20231,001.951,013.20997.001,008.401,008.4027,236
21 Nov 2023997.551,004.35993.701,000.601,000.6017,318
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...