Singapore markets closed
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,071.63 +1.08 (+0.02%) Dow
38,460.92 -42.77 (-0.11%) Nasdaq
15,712.75 +16.11 (+0.10%) Bitcoin USD
63,960.03 -2,508.50 (-3.77%) CMC Crypto 200
1,357.06 -25.51 (-1.85%)
Godrej Consumer Products Limited (GODREJCP.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 1,225.20 | 1,230.00 | 1,185.70 | 1,201.80 | 1,201.80 | 872,634 |
| 24 Apr 2024 | 1,181.60 | 1,221.15 | 1,176.10 | 1,212.80 | 1,212.80 | 1,017,249 |
| 23 Apr 2024 | 1,194.40 | 1,194.40 | 1,176.15 | 1,178.35 | 1,178.35 | 680,331 |
| 22 Apr 2024 | 1,174.95 | 1,190.55 | 1,165.55 | 1,185.50 | 1,185.50 | 700,862 |
| 19 Apr 2024 | 1,162.70 | 1,175.45 | 1,140.05 | 1,168.85 | 1,168.85 | 927,227 |
| 18 Apr 2024 | 1,178.50 | 1,194.45 | 1,158.15 | 1,162.75 | 1,162.75 | 1,102,121 |
| 16 Apr 2024 | 1,177.40 | 1,190.80 | 1,172.10 | 1,177.25 | 1,177.25 | 808,868 |
| 15 Apr 2024 | 1,180.95 | 1,199.65 | 1,170.50 | 1,177.40 | 1,177.40 | 935,415 |
| 12 Apr 2024 | 1,230.15 | 1,234.95 | 1,193.30 | 1,199.75 | 1,199.75 | 1,580,342 |
| 10 Apr 2024 | 1,237.65 | 1,239.25 | 1,216.00 | 1,230.15 | 1,230.15 | 568,929 |
| 09 Apr 2024 | 1,246.20 | 1,249.20 | 1,220.20 | 1,237.65 | 1,237.65 | 576,031 |
| 08 Apr 2024 | 1,230.00 | 1,279.40 | 1,216.85 | 1,246.20 | 1,246.20 | 2,041,460 |
| 05 Apr 2024 | 1,180.60 | 1,216.10 | 1,175.35 | 1,210.10 | 1,210.10 | 1,654,663 |
| 04 Apr 2024 | 1,198.90 | 1,201.45 | 1,173.20 | 1,177.55 | 1,177.55 | 685,423 |
| 03 Apr 2024 | 1,209.10 | 1,209.10 | 1,180.20 | 1,189.40 | 1,189.40 | 1,169,930 |
| 02 Apr 2024 | 1,230.00 | 1,233.95 | 1,202.50 | 1,209.15 | 1,209.15 | 704,958 |
| 01 Apr 2024 | 1,252.00 | 1,271.45 | 1,222.35 | 1,228.35 | 1,228.35 | 901,422 |
| 28 Mar 2024 | 1,235.95 | 1,259.50 | 1,220.25 | 1,251.80 | 1,251.80 | 1,334,466 |
| 27 Mar 2024 | 1,199.95 | 1,240.00 | 1,196.15 | 1,235.05 | 1,235.05 | 1,096,345 |
| 26 Mar 2024 | 1,201.65 | 1,210.15 | 1,192.55 | 1,199.05 | 1,199.05 | 1,540,513 |
| 22 Mar 2024 | 1,236.95 | 1,244.50 | 1,210.00 | 1,221.65 | 1,221.65 | 1,242,316 |
| 21 Mar 2024 | 1,215.20 | 1,235.00 | 1,215.20 | 1,231.65 | 1,231.65 | 616,794 |
| 20 Mar 2024 | 1,201.50 | 1,219.40 | 1,186.00 | 1,215.20 | 1,215.20 | 1,164,641 |
| 19 Mar 2024 | 1,249.40 | 1,254.35 | 1,195.70 | 1,204.35 | 1,204.35 | 1,537,489 |
| 18 Mar 2024 | 1,212.65 | 1,247.35 | 1,203.75 | 1,241.70 | 1,241.70 | 1,091,124 |
| 15 Mar 2024 | 1,217.00 | 1,223.80 | 1,203.70 | 1,212.70 | 1,212.70 | 1,283,320 |
| 14 Mar 2024 | 1,185.05 | 1,230.65 | 1,176.55 | 1,227.40 | 1,227.40 | 883,209 |
| 13 Mar 2024 | 1,205.15 | 1,234.05 | 1,185.30 | 1,196.05 | 1,196.05 | 1,206,909 |
| 12 Mar 2024 | 1,243.75 | 1,243.75 | 1,208.45 | 1,212.35 | 1,212.35 | 615,456 |
| 11 Mar 2024 | 1,246.45 | 1,261.05 | 1,234.90 | 1,238.30 | 1,238.30 | 661,051 |
| 07 Mar 2024 | 1,240.20 | 1,242.00 | 1,228.15 | 1,234.25 | 1,234.25 | 576,176 |
| 06 Mar 2024 | 1,248.70 | 1,251.50 | 1,221.00 | 1,240.15 | 1,240.15 | 458,427 |
| 05 Mar 2024 | 1,260.05 | 1,265.05 | 1,241.30 | 1,244.70 | 1,244.70 | 391,674 |
| 04 Mar 2024 | 1,280.00 | 1,280.40 | 1,242.20 | 1,253.45 | 1,253.45 | 479,196 |
| 01 Mar 2024 | 1,260.80 | 1,282.75 | 1,259.55 | 1,267.45 | 1,267.45 | 1,127,238 |
| 29 Feb 2024 | 1,234.00 | 1,263.85 | 1,226.05 | 1,257.70 | 1,257.70 | 1,041,829 |
| 28 Feb 2024 | 1,277.00 | 1,278.40 | 1,230.05 | 1,234.05 | 1,234.05 | 639,686 |
| 27 Feb 2024 | 1,254.95 | 1,270.00 | 1,241.50 | 1,266.05 | 1,266.05 | 871,412 |
| 26 Feb 2024 | 1,250.95 | 1,257.25 | 1,239.10 | 1,252.70 | 1,252.70 | 399,577 |
| 23 Feb 2024 | 1,260.20 | 1,265.00 | 1,236.75 | 1,250.95 | 1,250.95 | 520,711 |
| 22 Feb 2024 | 1,242.85 | 1,261.65 | 1,222.60 | 1,256.35 | 1,256.35 | 656,729 |
| 21 Feb 2024 | 1,227.70 | 1,250.00 | 1,224.60 | 1,236.10 | 1,236.10 | 875,759 |
| 20 Feb 2024 | 1,235.00 | 1,249.40 | 1,218.70 | 1,227.55 | 1,227.55 | 937,389 |
| 19 Feb 2024 | 1,235.00 | 1,240.20 | 1,222.85 | 1,230.00 | 1,230.00 | 690,704 |
| 16 Feb 2024 | 1,230.00 | 1,245.80 | 1,229.10 | 1,241.35 | 1,241.35 | 803,539 |
| 15 Feb 2024 | 1,206.50 | 1,234.95 | 1,202.85 | 1,231.80 | 1,231.80 | 996,351 |
| 14 Feb 2024 | 1,175.00 | 1,206.05 | 1,175.00 | 1,200.60 | 1,200.60 | 1,451,119 |
| 13 Feb 2024 | 1,198.00 | 1,204.15 | 1,191.00 | 1,197.90 | 1,197.90 | 793,689 |
| 12 Feb 2024 | 1,228.00 | 1,228.00 | 1,195.00 | 1,199.40 | 1,199.40 | 686,352 |
| 09 Feb 2024 | 1,217.15 | 1,223.05 | 1,198.55 | 1,218.65 | 1,218.65 | 701,591 |
| 08 Feb 2024 | 1,244.15 | 1,244.15 | 1,214.40 | 1,217.15 | 1,217.15 | 712,653 |
| 07 Feb 2024 | 1,249.00 | 1,249.40 | 1,234.75 | 1,237.95 | 1,237.95 | 710,759 |
| 06 Feb 2024 | 1,217.05 | 1,239.50 | 1,210.50 | 1,237.05 | 1,237.05 | 753,495 |
| 05 Feb 2024 | 1,241.05 | 1,243.00 | 1,208.60 | 1,218.45 | 1,218.45 | 2,290,338 |
| 02 Feb 2024 | 1,257.00 | 1,261.65 | 1,233.20 | 1,236.85 | 1,236.85 | 1,527,367 |
| 01 Feb 2024 | 1,212.05 | 1,314.30 | 1,210.00 | 1,254.55 | 1,254.55 | 8,781,324 |
| 31 Jan 2024 | 1,175.00 | 1,175.00 | 1,150.15 | 1,164.20 | 1,164.20 | 1,918,126 |
| 30 Jan 2024 | 1,180.15 | 1,180.15 | 1,154.90 | 1,171.80 | 1,171.80 | 2,259,825 |
| 29 Jan 2024 | 1,165.80 | 1,181.00 | 1,156.75 | 1,168.10 | 1,168.10 | 2,800,570 |
| 25 Jan 2024 | 1,163.35 | 1,168.40 | 1,120.25 | 1,157.30 | 1,157.30 | 1,713,542 |
| 24 Jan 2024 | 1,137.45 | 1,169.00 | 1,125.00 | 1,163.35 | 1,163.35 | 1,406,219 |
| 23 Jan 2024 | 1,144.00 | 1,157.35 | 1,124.85 | 1,130.40 | 1,130.40 | 1,998,376 |
| 19 Jan 2024 | 1,115.00 | 1,154.45 | 1,113.50 | 1,149.25 | 1,149.25 | 1,538,601 |
| 18 Jan 2024 | 1,099.80 | 1,115.85 | 1,075.60 | 1,103.90 | 1,103.90 | 2,486,764 |
| 17 Jan 2024 | 1,101.60 | 1,123.55 | 1,096.30 | 1,100.50 | 1,100.50 | 1,949,800 |
| 16 Jan 2024 | 1,134.00 | 1,134.15 | 1,117.40 | 1,122.80 | 1,122.80 | 1,682,153 |
| 15 Jan 2024 | 1,145.00 | 1,161.30 | 1,130.30 | 1,134.00 | 1,134.00 | 941,288 |
| 12 Jan 2024 | 1,162.80 | 1,167.85 | 1,150.25 | 1,155.50 | 1,155.50 | 912,952 |
| 11 Jan 2024 | 1,147.00 | 1,169.40 | 1,145.20 | 1,155.10 | 1,155.10 | 815,483 |
| 10 Jan 2024 | 1,161.75 | 1,169.65 | 1,131.80 | 1,141.30 | 1,141.30 | 1,508,578 |
| 09 Jan 2024 | 1,180.45 | 1,197.15 | 1,157.20 | 1,162.70 | 1,162.70 | 1,429,012 |
| 08 Jan 2024 | 1,184.20 | 1,184.20 | 1,149.00 | 1,175.40 | 1,175.40 | 4,764,515 |
| 05 Jan 2024 | 1,202.00 | 1,230.00 | 1,178.20 | 1,219.85 | 1,219.85 | 2,079,251 |
| 04 Jan 2024 | 1,168.10 | 1,207.35 | 1,167.05 | 1,202.00 | 1,202.00 | 1,531,104 |
| 03 Jan 2024 | 1,159.00 | 1,173.50 | 1,155.00 | 1,168.10 | 1,168.10 | 1,503,336 |
| 02 Jan 2024 | 1,149.00 | 1,162.00 | 1,136.30 | 1,159.15 | 1,159.15 | 1,201,742 |
| 01 Jan 2024 | 1,134.80 | 1,149.15 | 1,127.45 | 1,144.80 | 1,144.80 | 686,392 |
| 29 Dec 2023 | 1,113.45 | 1,138.80 | 1,108.00 | 1,131.20 | 1,131.20 | 1,158,127 |
| 28 Dec 2023 | 1,111.00 | 1,118.95 | 1,103.05 | 1,112.50 | 1,112.50 | 2,301,621 |
| 27 Dec 2023 | 1,102.30 | 1,118.00 | 1,097.50 | 1,103.45 | 1,103.45 | 1,251,336 |
| 26 Dec 2023 | 1,080.00 | 1,096.00 | 1,074.25 | 1,093.05 | 1,093.05 | 576,355 |
| 22 Dec 2023 | 1,076.15 | 1,078.25 | 1,065.05 | 1,074.25 | 1,074.25 | 1,348,188 |
| 21 Dec 2023 | 1,045.00 | 1,075.00 | 1,025.80 | 1,072.90 | 1,072.90 | 2,398,325 |
| 20 Dec 2023 | 1,055.90 | 1,069.30 | 1,040.85 | 1,050.35 | 1,050.35 | 1,526,082 |
| 19 Dec 2023 | 1,033.00 | 1,057.95 | 1,027.30 | 1,050.35 | 1,050.35 | 1,062,259 |
| 18 Dec 2023 | 1,042.00 | 1,050.60 | 1,026.35 | 1,030.60 | 1,030.60 | 758,159 |
| 15 Dec 2023 | 1,044.00 | 1,046.80 | 1,035.00 | 1,042.15 | 1,042.15 | 1,045,194 |
| 14 Dec 2023 | 1,050.00 | 1,051.20 | 1,040.00 | 1,044.50 | 1,044.50 | 898,052 |
| 13 Dec 2023 | 1,038.35 | 1,049.70 | 1,020.00 | 1,046.00 | 1,046.00 | 1,354,067 |
| 12 Dec 2023 | 1,053.50 | 1,065.00 | 1,026.25 | 1,031.60 | 1,031.60 | 1,293,038 |
| 11 Dec 2023 | 1,026.20 | 1,045.75 | 1,017.50 | 1,043.10 | 1,043.10 | 809,029 |
| 08 Dec 2023 | 1,019.05 | 1,026.95 | 1,015.70 | 1,021.55 | 1,021.55 | 563,822 |
| 07 Dec 2023 | 1,042.50 | 1,043.80 | 1,016.80 | 1,019.15 | 1,019.15 | 781,180 |
| 06 Dec 2023 | 1,048.60 | 1,048.60 | 1,030.10 | 1,038.70 | 1,038.70 | 464,434 |
| 05 Dec 2023 | 1,044.00 | 1,053.80 | 1,037.05 | 1,046.05 | 1,046.05 | 767,574 |
| 04 Dec 2023 | 1,040.00 | 1,044.00 | 1,028.10 | 1,041.75 | 1,041.75 | 979,451 |
| 01 Dec 2023 | 1,013.00 | 1,029.00 | 1,008.00 | 1,025.40 | 1,025.40 | 1,567,362 |
| 30 Nov 2023 | 1,001.10 | 1,012.75 | 998.35 | 1,008.20 | 1,008.20 | 1,837,947 |
| 29 Nov 2023 | 1,006.80 | 1,020.95 | 998.65 | 1,001.10 | 1,001.10 | 2,194,759 |
| 28 Nov 2023 | 1,009.50 | 1,009.95 | 996.10 | 1,001.75 | 1,001.75 | 1,249,480 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.