NSE - Delayed Quote INR

Godrej Consumer Products Limited (GODREJCP.NS)

1,242.10
+1.50
+(0.12%)
At close: 3:29:56 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 9, 20251,200.001,245.201,195.201,242.101,242.10649,022
May 8, 20251,245.101,272.401,236.501,240.601,240.601,119,558
May 7, 20251,233.601,254.101,211.501,246.901,246.901,800,027
May 6, 20251,267.501,272.001,248.401,250.801,250.801,155,139
May 5, 20251,264.001,287.901,258.801,262.101,262.101,604,829
May 2, 20251,260.001,279.001,254.101,258.501,258.50306,189
Apr 30, 20251,260.001,275.701,239.701,260.501,260.501,344,364
Apr 29, 20251,267.001,279.001,248.201,262.701,262.701,089,795
Apr 28, 20251,267.101,270.601,245.701,265.901,265.90466,160
Apr 25, 20251,265.001,281.001,255.401,266.501,266.501,485,280
Apr 24, 20251,275.001,275.001,226.001,267.901,267.902,200,361
Apr 23, 20251,231.401,270.101,231.401,268.501,268.501,908,019
Apr 22, 20251,225.001,247.401,214.001,231.401,231.401,281,722
Apr 21, 20251,245.001,245.201,211.001,213.401,213.40769,474
Apr 17, 20251,232.201,245.301,214.401,239.301,239.301,217,599
Apr 16, 20251,218.801,246.801,211.601,244.601,244.60779,550
Apr 15, 20251,234.701,239.001,203.401,216.301,216.301,563,410
Apr 11, 20251,285.301,286.001,207.701,223.601,223.601,327,101
Apr 9, 20251,197.251,249.001,196.251,242.351,242.353,686,650
Apr 8, 20251,178.501,204.501,173.101,197.251,197.252,006,049
Apr 7, 20251,158.001,177.601,125.051,160.101,160.105,114,215
Apr 4, 20251,169.501,173.451,142.951,156.601,156.60893,054
Apr 3, 20251,148.951,176.701,138.951,162.051,162.05927,323
Apr 2, 20251,149.351,164.201,136.001,162.651,162.65728,473
Apr 1, 20251,150.701,163.601,141.501,143.601,143.60637,877
Mar 28, 20251,054.051,169.651,054.051,159.251,159.251,494,348
Mar 27, 20251,133.951,150.001,115.551,144.551,144.553,571,049
Mar 26, 20251,129.951,138.851,103.251,130.301,130.302,080,701
Mar 25, 20251,111.851,134.901,097.601,129.851,129.852,339,818
Mar 24, 20251,116.001,120.101,098.501,106.301,106.30880,326
Mar 21, 20251,105.501,120.551,094.001,111.951,111.951,775,108
Mar 20, 20251,074.951,104.701,074.951,101.501,101.501,422,712
Mar 19, 20251,085.101,087.001,064.351,074.301,074.301,274,199
Mar 18, 20251,052.301,052.301,052.301,052.301,052.30-
Mar 17, 20251,025.101,061.401,024.651,052.301,052.301,266,046
Mar 13, 20251,045.001,045.001,020.351,025.801,025.80631,099
Mar 12, 20251,039.251,046.901,028.851,043.401,043.40436,216
Mar 11, 20251,025.001,050.001,025.001,039.151,039.15721,342
Mar 10, 20251,042.001,063.201,036.901,044.001,044.00793,821
Mar 7, 20251,020.101,053.401,017.201,045.301,045.30607,186
Mar 6, 2025998.001,037.75998.001,030.301,030.301,863,854
Mar 5, 2025990.251,005.90986.65991.35991.351,621,637
Mar 4, 2025990.00997.10979.50990.25990.25935,737
Mar 3, 20251,006.001,014.75990.00998.35998.35693,968
Feb 28, 20251,040.051,055.00999.351,005.151,005.152,316,444
Feb 27, 20251,057.101,067.701,040.501,051.401,051.401,348,747
Feb 25, 20251,047.751,064.401,041.351,057.101,057.101,746,207
Feb 24, 20251,048.151,051.801,035.251,044.601,044.601,464,427
Feb 21, 20251,075.001,079.901,047.351,052.201,052.201,656,549
Feb 20, 20251,020.001,080.851,019.051,074.601,074.602,578,907
Feb 19, 20251,015.551,026.90997.201,024.501,024.502,757,447
Feb 18, 20251,039.901,044.451,006.001,015.551,015.55959,493
Feb 17, 20251,058.801,058.801,033.601,039.251,039.25477,531
Feb 14, 20251,058.051,074.001,047.501,058.901,058.90690,182
Feb 13, 20251,072.751,077.551,049.001,052.801,052.80898,637
Feb 12, 20251,071.251,081.601,053.601,072.751,072.75709,401
Feb 11, 20251,095.051,106.951,064.251,071.251,071.25599,851
Feb 10, 20251,112.251,170.001,080.001,091.251,091.25690,083
Feb 7, 20251,120.001,122.051,094.551,106.751,106.75478,210
Feb 6, 20251,118.751,132.301,115.751,119.601,119.60428,067
Feb 5, 20251,141.201,141.201,116.001,118.751,118.751,449,207
Feb 4, 20251,161.201,161.201,127.001,135.251,135.251,337,886
Feb 3, 2025 5 Dividend
Feb 3, 20251,175.051,187.901,139.551,155.551,155.551,300,237
Feb 1, 20251,126.801,214.501,118.551,191.701,186.702,796,848
Jan 31, 20251,112.001,136.301,112.001,121.251,116.552,349,882
Jan 30, 20251,118.151,126.001,111.451,118.501,113.812,106,354
Jan 29, 20251,117.551,122.851,108.401,118.151,113.46758,944
Jan 28, 20251,126.651,137.651,111.051,125.851,121.131,578,549
Jan 27, 20251,117.051,132.401,097.501,126.651,121.921,477,851
Jan 24, 20251,145.951,147.951,125.401,130.351,125.61377,449
Jan 23, 20251,141.251,166.051,120.851,145.201,140.40893,059
Jan 22, 20251,163.051,168.501,137.551,153.001,148.161,902,732
Jan 21, 20251,172.501,179.401,155.501,158.951,154.091,624,667
Jan 20, 20251,192.801,193.951,160.001,166.651,161.76942,639
Jan 17, 20251,153.001,197.451,149.001,187.751,182.772,774,043
Jan 16, 20251,130.101,153.501,126.451,149.601,144.78610,940
Jan 15, 20251,140.001,142.951,126.151,128.751,124.011,173,420
Jan 14, 20251,161.951,164.751,130.051,140.451,135.661,426,008
Jan 13, 20251,165.001,180.001,156.251,159.001,154.141,101,936
Jan 10, 20251,181.201,189.551,167.651,174.301,169.37823,035
Jan 9, 20251,153.101,198.451,150.401,181.101,176.141,276,198
Jan 8, 20251,153.001,159.251,135.651,156.251,151.401,049,530
Jan 7, 20251,136.051,167.451,135.001,153.801,148.962,428,244
Jan 6, 20251,122.201,157.601,111.201,141.851,137.063,658,539
Jan 3, 20251,100.001,122.001,090.351,116.651,111.965,833,891
Jan 2, 20251,085.651,095.751,070.551,093.451,088.86762,657
Jan 1, 20251,086.001,096.851,077.151,079.551,075.02165,498
Dec 31, 20241,060.551,086.451,060.551,082.051,077.51726,636
Dec 30, 20241,069.951,073.051,055.051,060.551,056.102,904,152
Dec 27, 20241,074.001,079.851,060.001,067.801,063.32714,897
Dec 26, 20241,081.501,083.151,063.351,071.201,066.711,017,426
Dec 24, 20241,075.001,081.951,070.651,077.801,073.281,226,815
Dec 23, 20241,074.801,078.701,065.701,073.751,069.24972,130
Dec 20, 20241,083.951,083.951,067.001,069.601,065.111,948,622
Dec 19, 20241,080.001,088.001,075.651,078.451,073.931,920,445
Dec 18, 20241,094.901,104.701,089.301,091.751,087.17885,061
Dec 17, 20241,112.651,115.251,085.001,089.301,084.731,829,849
Dec 16, 20241,120.001,128.001,110.051,112.351,107.681,658,829
Dec 13, 20241,112.151,117.301,097.351,111.451,106.792,883,674
Dec 12, 20241,140.001,142.751,109.001,111.101,106.442,776,408
Dec 11, 20241,136.901,141.601,122.551,135.301,130.541,927,111
Dec 10, 20241,130.001,136.701,122.801,133.851,129.092,182,449
Dec 9, 20241,169.951,169.951,101.651,127.851,123.1211,231,379
Dec 6, 20241,251.001,255.001,230.601,235.451,230.27842,156
Dec 5, 20241,234.651,250.001,215.601,244.751,239.53408,507
Dec 4, 20241,230.501,238.501,217.951,228.501,223.35701,640
Dec 3, 20241,227.151,233.001,215.201,230.451,225.29859,907
Dec 2, 20241,225.001,244.001,219.701,227.151,222.00565,888
Nov 29, 20241,240.001,255.551,236.001,244.651,239.43652,041
Nov 28, 20241,260.251,281.901,243.951,251.251,246.001,901,104
Nov 27, 20241,250.001,265.151,241.051,261.601,256.31857,354
Nov 26, 20241,230.951,246.601,219.001,240.101,234.90603,291
Nov 25, 20241,195.001,239.901,195.001,218.701,213.592,884,421
Nov 22, 20241,184.551,199.901,174.001,192.301,187.30719,207
Nov 21, 20241,185.051,195.901,169.551,178.701,173.754,373,152
Nov 19, 20241,191.001,198.851,177.001,185.301,180.33983,651
Nov 18, 20241,175.101,191.751,163.401,181.651,176.691,161,297
Nov 14, 20241,184.351,194.301,162.251,175.101,170.171,131,043
Nov 13, 20241,176.051,189.451,166.301,183.901,178.931,208,369
Nov 12, 20241,220.851,222.251,172.151,176.201,171.272,993,508
Nov 11, 20241,250.001,250.001,212.501,220.851,215.73555,580
Nov 8, 20241,260.051,262.451,242.801,251.051,245.80878,571
Nov 7, 20241,275.151,314.001,255.501,258.501,253.22589,272
Nov 6, 20241,270.001,282.751,266.051,275.151,269.80518,986
Nov 5, 20241,278.001,280.551,256.501,266.251,260.94499,852
Nov 4, 20241,275.001,282.501,265.051,272.151,266.81409,220
Nov 1, 20241,287.751,293.501,250.001,275.101,269.7540,519
Oct 31, 2024 5 Dividend
Oct 31, 20241,308.901,319.751,277.201,283.151,277.77858,307
Oct 30, 20241,284.651,304.001,267.301,300.051,289.62790,627
Oct 29, 20241,291.851,298.051,268.751,278.301,268.04891,549
Oct 28, 20241,290.001,311.401,276.501,296.651,286.24911,104
Oct 25, 20241,288.001,328.851,275.001,291.251,280.893,223,478
Oct 24, 20241,295.001,298.351,238.701,255.101,245.032,392,142
Oct 23, 20241,300.001,306.001,284.601,292.351,281.98801,772
Oct 22, 20241,321.001,332.901,296.051,299.601,289.17401,153
Oct 21, 20241,336.151,342.701,308.501,313.501,302.96413,489
Oct 18, 20241,350.001,358.951,333.001,336.151,325.43658,127
Oct 17, 20241,361.001,364.851,327.001,347.301,336.49973,342
Oct 16, 20241,347.151,366.601,337.251,361.001,350.081,104,389
Oct 15, 20241,319.801,346.151,314.001,342.451,331.681,817,397
Oct 14, 20241,322.001,327.801,306.651,312.601,302.071,117,318
Oct 11, 20241,325.001,325.001,311.001,315.701,305.141,260,411
Oct 10, 20241,344.901,355.351,313.201,316.751,306.18958,975
Oct 9, 20241,308.001,350.551,303.001,333.401,322.704,702,906
Oct 8, 20241,318.001,343.101,300.251,304.551,294.082,892,445
Oct 7, 20241,343.251,355.551,325.001,332.351,321.661,211,273
Oct 4, 20241,348.001,357.151,333.101,343.251,332.471,760,338
Oct 3, 20241,350.301,388.001,338.051,348.401,337.582,342,173
Oct 1, 20241,395.001,415.501,369.051,388.251,377.111,233,644
Sep 30, 20241,388.751,407.001,377.001,393.401,382.221,190,628
Sep 27, 20241,410.001,410.001,343.551,388.651,377.515,207,179
Sep 26, 20241,429.501,432.001,407.201,422.301,410.89540,524
Sep 25, 20241,446.001,446.951,408.101,429.551,418.081,325,119
Sep 24, 20241,446.701,461.201,429.351,446.351,434.741,514,391
Sep 23, 20241,463.851,464.951,442.051,449.301,437.67518,082
Sep 20, 20241,454.001,469.451,440.451,456.601,444.911,885,327
Sep 19, 20241,439.301,456.851,429.551,444.851,433.25736,187
Sep 18, 20241,459.401,464.651,426.251,432.151,420.66632,328
Sep 17, 20241,460.001,481.701,449.151,459.401,447.691,373,125
Sep 16, 20241,476.001,476.001,416.201,456.351,444.661,635,007
Sep 13, 20241,520.001,520.001,478.001,491.301,479.332,359,062
Sep 12, 20241,508.701,535.001,501.501,513.451,501.301,397,079
Sep 11, 20241,505.001,541.851,495.201,499.951,487.911,299,900
Sep 10, 20241,500.001,511.901,481.701,503.051,490.991,399,345
Sep 9, 20241,444.951,528.251,425.151,492.051,480.082,093,470
Sep 6, 20241,453.501,455.501,417.101,443.451,431.871,537,112
Sep 5, 20241,480.001,483.951,453.001,457.701,446.00533,903
Sep 4, 20241,455.001,478.951,449.601,475.301,463.46517,446
Sep 3, 20241,470.001,479.751,456.201,460.751,449.03901,067
Sep 2, 20241,488.651,491.851,464.651,470.051,458.25295,844
Aug 30, 20241,476.001,487.451,465.151,481.201,469.311,311,589
Aug 29, 20241,484.701,485.001,451.001,476.701,464.85559,455
Aug 28, 20241,462.001,499.951,450.151,477.501,465.64578,675
Aug 27, 20241,455.101,461.251,435.201,456.351,444.66450,900
Aug 26, 20241,438.001,459.301,422.101,454.751,443.07833,098
Aug 23, 20241,444.001,446.001,424.801,428.351,416.89638,437
Aug 22, 20241,404.001,444.501,391.501,440.301,428.741,636,721
Aug 21, 20241,394.001,404.351,388.001,391.251,380.081,228,308
Aug 20, 20241,404.001,412.901,378.551,394.001,382.81839,795
Aug 19, 20241,411.951,413.551,386.051,403.651,392.39371,436
Aug 16, 2024 5 Dividend
Aug 16, 20241,365.001,408.951,360.651,405.051,393.77539,291
Aug 14, 20241,388.951,392.701,358.151,371.101,355.141,496,512
Aug 13, 20241,397.001,401.951,382.501,388.501,372.33612,043
Aug 12, 20241,444.801,445.001,390.001,392.601,376.391,775,237
Aug 9, 20241,475.901,475.901,442.051,444.801,427.98439,759
Aug 8, 20241,503.801,504.951,432.051,463.901,446.862,786,418
Aug 7, 20241,494.451,509.001,482.501,503.801,486.29705,418
Aug 6, 20241,467.201,498.851,460.251,478.601,461.381,712,241
Aug 5, 20241,426.501,479.951,426.501,462.151,445.131,000,471
Aug 2, 20241,467.501,490.951,447.201,459.151,442.161,637,737
Aug 1, 20241,441.451,485.001,436.251,470.251,453.13994,920
Jul 31, 20241,448.001,452.451,433.701,440.751,423.98708,336
Jul 30, 20241,477.001,477.901,437.251,439.801,423.04873,206
Jul 29, 20241,474.901,505.001,428.701,477.901,460.691,613,938
Jul 26, 20241,480.101,480.101,461.101,467.501,450.41281,948
Jul 25, 20241,447.101,485.501,443.151,480.101,462.87600,745
Jul 24, 20241,516.701,519.851,454.001,459.051,442.061,464,579
Jul 23, 20241,469.001,525.001,458.301,516.701,499.042,713,959
Jul 22, 20241,451.851,478.201,440.751,470.151,453.03917,335
Jul 19, 20241,466.001,476.951,435.951,451.901,435.001,206,553
Jul 18, 20241,440.001,470.751,440.001,465.251,448.191,177,235
Jul 16, 20241,439.951,472.001,434.501,452.751,435.841,150,984
Jul 15, 20241,449.951,459.701,434.101,436.701,419.97521,240
Jul 12, 20241,448.751,458.501,437.051,443.901,427.09697,411
Jul 11, 20241,450.601,455.001,433.551,440.901,424.121,142,834
Jul 10, 20241,400.001,454.951,399.951,444.101,427.291,822,861
Jul 9, 20241,441.001,441.001,388.001,412.151,395.711,317,184
Jul 8, 20241,380.451,439.701,372.301,426.001,409.402,471,142
Jul 5, 20241,367.851,378.701,360.001,373.801,357.80579,386
Jul 4, 20241,371.901,382.951,360.251,363.851,347.97360,720
Jul 3, 20241,390.001,390.451,359.201,368.001,352.07490,580
Jul 2, 20241,419.751,419.751,365.301,371.151,355.19498,934
Jul 1, 20241,375.851,402.001,370.251,398.051,381.77843,562
Jun 28, 20241,366.001,382.151,358.951,375.851,359.83624,365
Jun 27, 20241,398.051,409.701,355.951,362.001,346.146,032,650
Jun 26, 20241,375.501,429.851,370.251,414.251,397.781,980,304
Jun 25, 20241,386.001,386.001,365.751,375.501,359.48563,754
Jun 24, 20241,356.401,387.051,319.401,380.801,364.721,034,894
Jun 21, 20241,369.001,376.251,353.001,356.851,341.051,292,944
Jun 20, 20241,391.801,396.951,356.001,361.051,345.201,302,617
Jun 19, 20241,410.001,410.751,386.801,391.801,375.60434,087
Jun 18, 20241,392.951,409.001,380.451,403.651,387.31973,039
Jun 14, 20241,409.301,419.201,389.801,392.951,376.73514,175
Jun 13, 20241,406.051,412.601,390.001,409.301,392.89873,993
Jun 12, 20241,442.151,443.001,403.051,416.801,400.30784,605
Jun 11, 20241,423.051,443.251,420.051,429.201,412.56625,008
Jun 10, 20241,430.001,447.801,409.551,423.051,406.48771,291
Jun 7, 20241,402.151,462.401,391.551,427.901,411.281,327,582
Jun 6, 20241,427.001,427.251,376.001,402.151,385.821,356,564
Jun 5, 20241,367.901,467.101,353.051,426.801,410.195,508,364
Jun 4, 20241,318.001,357.601,251.701,348.451,332.752,052,727
Jun 3, 20241,295.951,316.051,281.801,306.501,291.29825,033
May 31, 20241,289.801,289.801,259.251,270.351,255.561,385,034
May 30, 20241,299.301,303.201,266.401,273.951,259.12433,156
May 29, 20241,311.001,324.951,293.551,299.601,284.47427,388
May 28, 20241,334.951,344.251,323.751,331.001,315.50798,302
May 27, 20241,310.401,335.901,310.401,328.951,313.48786,120
May 24, 20241,326.451,326.451,298.601,310.351,295.091,227,461
May 23, 20241,314.101,329.001,293.101,320.051,304.681,121,198
May 22, 20241,290.001,327.451,283.701,305.651,290.451,187,844
May 21, 20241,300.001,300.951,271.201,282.901,267.96645,796
May 17, 20241,302.801,302.801,290.001,295.101,280.02447,847
May 16, 20241,296.151,307.651,280.001,302.751,287.58545,707
May 15, 20241,312.401,317.101,287.401,291.601,276.56668,668
May 14, 2024 10 Dividend
May 14, 20241,336.001,344.951,301.751,306.901,291.68985,957
May 13, 20241,324.251,349.501,311.351,338.301,312.831,132,890
May 10, 20241,335.401,336.101,313.551,320.951,295.81621,712
May 9, 20241,342.001,352.701,320.401,330.901,305.581,053,919

Related Tickers

COLPAL.NS Colgate-Palmolive (India) Limited
2,550.50
-0.00%
 
DABUR.NS Dabur India Limited
462.75
-1.27%
 
MARICO.NS Marico Limited
723.30
+0.52%
 
HINDUNILVR.NS Hindustan Unilever Limited
2,332.90
-0.93%
 
HONASA.NS Honasa Consumer Limited
246.66
-0.02%
 
DABUR.BO Dabur India Limited
462.85
-1.36%
 
BAJAJCON.NS Bajaj Consumer Care Limited
162.00
-2.84%
 
EMAMILTD.NS Emami Limited
630.40
+1.73%
 
GILLETTE.NS Gillette India Limited
7,807.50
-1.07%
 
JHS.NS JHS Svendgaard Laboratories Limited
13.94
-2.04%