Price Data Selection & Download
Godrej Consumer Products Share Price All Time Records & Statistics (Jan 2003 - May 2026)
5757 daily OHLCV records on NSE from Jan. 2003 to May 2026. Examine Godrej Consumer Products quarterly earnings for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹1541.85
September 11, 2024
NSE Exchange
Share Price All Time Low
₹7.66
January 06, 2003
NSE Exchange
Highest Volume Trading Day
31,082,373
May 31, 2012 • ₹193.62
NSE Exchange
Share Price History Data (Jan 2003 - May 2026)
GODREJCP daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹1027.00 | ₹1048.90 | ₹1023.50 | ₹1044.40 | 1,227,520 |
| 2026-05-26 | ₹1018.00 | ₹1035.00 | ₹1016.10 | ₹1031.80 | 1,170,017 |
| 2026-05-25 | ₹1040.90 | ₹1042.80 | ₹1012.30 | ₹1020.40 | 3,432,340 |
| 2026-05-22 | ₹1023.80 | ₹1030.00 | ₹1006.00 | ₹1027.50 | 1,905,091 |
| 2026-05-21 | ₹1029.00 | ₹1032.70 | ₹1012.10 | ₹1017.30 | 1,956,260 |
| 2026-05-20 | ₹1016.60 | ₹1025.20 | ₹1006.00 | ₹1022.90 | 2,356,818 |
| 2026-05-19 | ₹1025.00 | ₹1036.20 | ₹1019.20 | ₹1022.00 | 1,636,935 |
| 2026-05-18 | ₹1035.50 | ₹1035.50 | ₹1001.50 | ₹1014.40 | 2,367,584 |
| 2026-05-15 | ₹1033.30 | ₹1046.90 | ₹1027.90 | ₹1039.20 | 1,585,449 |
| 2026-05-14 | ₹1038.00 | ₹1038.00 | ₹1015.70 | ₹1033.30 | 1,836,948 |
| 2026-05-13 | ₹1033.00 | ₹1043.80 | ₹1014.90 | ₹1030.50 | 1,588,346 |
| 2026-05-12 | ₹1011.10 | ₹1045.90 | ₹1005.30 | ₹1030.20 | 2,855,474 |
| 2026-05-11 | ₹1042.50 | ₹1045.00 | ₹1006.90 | ₹1010.90 | 2,528,381 |
| 2026-05-08 | ₹1038.10 | ₹1049.80 | ₹1026.90 | ₹1042.40 | 2,088,081 |
| 2026-05-07 | ₹1064.70 | ₹1064.70 | ₹1034.00 | ₹1036.60 | 5,882,207 |
| 2026-05-06 | ₹1122.00 | ₹1122.00 | ₹1083.50 | ₹1094.10 | 1,253,944 |
| 2026-05-05 | ₹1073.00 | ₹1110.20 | ₹1065.40 | ₹1101.50 | 2,095,690 |
| 2026-05-04 | ₹1070.20 | ₹1090.20 | ₹1068.20 | ₹1072.50 | 1,005,604 |
| 2026-04-30 | ₹1085.10 | ₹1089.90 | ₹1043.05 | ₹1067.10 | 1,714,183 |
| 2026-04-29 | ₹1104.55 | ₹1107.80 | ₹1084.00 | ₹1090.05 | 817,956 |
| 2026-04-28 | ₹1088.20 | ₹1105.20 | ₹1081.50 | ₹1092.00 | 807,880 |
| 2026-04-27 | ₹1100.00 | ₹1104.55 | ₹1083.95 | ₹1089.25 | 556,276 |
| 2026-04-24 | ₹1143.20 | ₹1148.00 | ₹1083.95 | ₹1089.90 | 3,822,222 |
| 2026-04-23 | ₹1139.00 | ₹1145.75 | ₹1120.30 | ₹1142.95 | 928,509 |
| 2026-04-22 | ₹1119.60 | ₹1147.80 | ₹1116.90 | ₹1139.55 | 1,740,658 |
| 2026-04-21 | ₹1112.95 | ₹1130.80 | ₹1101.05 | ₹1125.05 | 1,862,086 |
| 2026-04-20 | ₹1115.00 | ₹1120.00 | ₹1100.15 | ₹1104.80 | 1,098,054 |
| 2026-04-17 | ₹1080.00 | ₹1114.70 | ₹1069.25 | ₹1109.40 | 1,720,077 |
| 2026-04-16 | ₹1090.00 | ₹1092.25 | ₹1074.65 | ₹1081.15 | 949,254 |
| 2026-04-15 | ₹1069.95 | ₹1093.55 | ₹1069.95 | ₹1085.50 | 1,045,491 |
| 2026-04-13 | ₹1051.00 | ₹1073.00 | ₹1039.50 | ₹1059.90 | 1,100,920 |
| 2026-04-10 | ₹1051.30 | ₹1082.15 | ₹1051.30 | ₹1078.10 | 1,236,054 |
| 2026-04-09 | ₹1063.40 | ₹1079.90 | ₹1057.35 | ₹1063.35 | 1,166,333 |
| 2026-04-08 | ₹1065.60 | ₹1093.80 | ₹1065.60 | ₹1075.15 | 3,314,700 |
| 2026-04-07 | ₹1007.00 | ₹1044.60 | ₹1002.40 | ₹1029.15 | 3,823,061 |
| 2026-04-06 | ₹999.00 | ₹1009.45 | ₹989.15 | ₹1001.95 | 1,358,923 |
| 2026-04-02 | ₹992.00 | ₹1000.40 | ₹967.05 | ₹994.80 | 1,737,577 |
| 2026-04-01 | ₹1010.00 | ₹1010.00 | ₹989.25 | ₹997.55 | 1,426,320 |
| 2026-03-30 | ₹990.00 | ₹1005.10 | ₹981.30 | ₹984.80 | 2,468,801 |
| 2026-03-27 | ₹1035.00 | ₹1036.00 | ₹1006.00 | ₹1008.70 | 2,455,222 |
| 2026-03-25 | ₹1017.00 | ₹1049.00 | ₹1006.50 | ₹1039.60 | 1,999,538 |
| 2026-03-24 | ₹1016.00 | ₹1027.80 | ₹999.10 | ₹1006.90 | 1,683,089 |
| 2026-03-23 | ₹1010.00 | ₹1012.00 | ₹988.00 | ₹1002.40 | 1,771,476 |
| 2026-03-20 | ₹1029.10 | ₹1036.50 | ₹1012.90 | ₹1017.60 | 1,344,957 |
| 2026-03-19 | ₹1030.00 | ₹1040.00 | ₹1019.50 | ₹1022.20 | 429,295 |
| 2026-03-18 | ₹1042.00 | ₹1061.80 | ₹1037.40 | ₹1053.80 | 1,116,339 |
| 2026-03-17 | ₹1049.00 | ₹1049.00 | ₹1029.40 | ₹1041.10 | 1,198,051 |
| 2026-03-16 | ₹1027.30 | ₹1047.20 | ₹1019.50 | ₹1041.10 | 2,299,410 |
| 2026-03-13 | ₹1039.40 | ₹1055.90 | ₹1025.30 | ₹1027.90 | 1,967,118 |
| 2026-03-12 | ₹1096.20 | ₹1096.20 | ₹1045.10 | ₹1052.30 | 6,037,448 |
| 2026-03-11 | ₹1124.40 | ₹1124.40 | ₹1085.00 | ₹1091.40 | 466,035 |
| 2026-03-10 | ₹1111.60 | ₹1123.40 | ₹1092.60 | ₹1111.60 | 1,489,620 |
| 2026-03-09 | ₹1100.00 | ₹1100.00 | ₹1068.30 | ₹1080.30 | 954,053 |
| 2026-03-06 | ₹1132.40 | ₹1132.50 | ₹1114.00 | ₹1116.60 | 883,212 |
| 2026-03-05 | ₹1139.80 | ₹1145.00 | ₹1120.10 | ₹1132.40 | 1,925,968 |
| 2026-03-04 | ₹1152.90 | ₹1152.90 | ₹1122.70 | ₹1137.50 | 1,760,408 |
| 2026-03-02 | ₹1190.00 | ₹1203.60 | ₹1161.70 | ₹1176.00 | 1,173,402 |
| 2026-02-27 | ₹1238.90 | ₹1238.90 | ₹1213.20 | ₹1217.50 | 1,443,913 |
| 2026-02-26 | ₹1240.30 | ₹1240.40 | ₹1227.60 | ₹1239.20 | 393,454 |
| 2026-02-25 | ₹1236.10 | ₹1240.20 | ₹1229.10 | ₹1237.40 | 762,999 |
| 2026-02-24 | ₹1226.80 | ₹1237.90 | ₹1214.30 | ₹1234.60 | 1,187,285 |
| 2026-02-23 | ₹1206.00 | ₹1227.50 | ₹1202.10 | ₹1222.90 | 806,171 |
| 2026-02-20 | ₹1188.50 | ₹1210.00 | ₹1184.00 | ₹1205.90 | 576,360 |
| 2026-02-19 | ₹1220.00 | ₹1220.00 | ₹1184.00 | ₹1188.60 | 376,142 |
| 2026-02-18 | ₹1218.10 | ₹1219.50 | ₹1200.10 | ₹1217.60 | 497,543 |
| 2026-02-17 | ₹1203.80 | ₹1218.40 | ₹1202.00 | ₹1214.80 | 469,230 |
| 2026-02-16 | ₹1175.00 | ₹1220.00 | ₹1171.80 | ₹1203.80 | 1,597,137 |
| 2026-02-13 | ₹1196.00 | ₹1202.20 | ₹1191.00 | ₹1195.40 | 827,685 |
| 2026-02-12 | ₹1208.60 | ₹1210.60 | ₹1192.30 | ₹1204.30 | 454,443 |
| 2026-02-11 | ₹1206.60 | ₹1214.30 | ₹1197.30 | ₹1208.60 | 638,925 |
| 2026-02-10 | ₹1201.00 | ₹1209.20 | ₹1183.00 | ₹1206.60 | 581,843 |
| 2026-02-09 | ₹1182.60 | ₹1200.20 | ₹1169.60 | ₹1197.70 | 2,516,858 |
| 2026-02-06 | ₹1173.00 | ₹1184.20 | ₹1156.00 | ₹1181.80 | 808,406 |
| 2026-02-05 | ₹1155.00 | ₹1173.90 | ₹1155.00 | ₹1170.20 | 510,890 |
| 2026-02-04 | ₹1147.00 | ₹1158.00 | ₹1140.50 | ₹1155.70 | 2,605,761 |
| 2026-02-03 | ₹1183.70 | ₹1187.10 | ₹1142.20 | ₹1146.40 | 2,098,632 |
| 2026-02-02 | ₹1155.00 | ₹1173.30 | ₹1132.20 | ₹1170.10 | 1,430,428 |
| 2026-02-01 | ₹1159.70 | ₹1173.50 | ₹1142.70 | ₹1161.10 | 811,518 |
| 2026-01-30 | ₹1155.30 | ₹1170.00 | ₹1146.50 | ₹1154.10 | 1,816,812 |
| 2026-01-29 | ₹1174.00 | ₹1174.00 | ₹1142.40 | ₹1155.30 | 1,814,669 |
| 2026-01-28 | ₹1174.00 | ₹1175.60 | ₹1146.50 | ₹1171.80 | 1,360,639 |
| 2026-01-27 | ₹1229.10 | ₹1229.10 | ₹1117.10 | ₹1173.90 | 4,434,898 |
| 2026-01-23 | ₹1253.50 | ₹1256.40 | ₹1235.60 | ₹1240.40 | 863,131 |
| 2026-01-22 | ₹1230.10 | ₹1249.90 | ₹1222.10 | ₹1246.00 | 1,010,238 |
| 2026-01-21 | ₹1235.00 | ₹1247.00 | ₹1213.90 | ₹1222.50 | 396,761 |
| 2026-01-20 | ₹1246.30 | ₹1264.40 | ₹1228.80 | ₹1234.30 | 1,806,384 |
| 2026-01-19 | ₹1237.20 | ₹1247.40 | ₹1227.60 | ₹1232.20 | 488,514 |
| 2026-01-16 | ₹1235.00 | ₹1253.30 | ₹1228.10 | ₹1236.90 | 895,547 |
| 2026-01-14 | ₹1229.00 | ₹1239.00 | ₹1222.60 | ₹1226.90 | 785,823 |
| 2026-01-13 | ₹1237.90 | ₹1244.80 | ₹1229.30 | ₹1239.40 | 774,177 |
| 2026-01-12 | ₹1227.00 | ₹1251.50 | ₹1223.20 | ₹1236.20 | 1,078,105 |
| 2026-01-09 | ₹1236.40 | ₹1246.50 | ₹1221.50 | ₹1229.60 | 870,444 |
| 2026-01-08 | ₹1246.70 | ₹1249.70 | ₹1230.60 | ₹1243.20 | 680,283 |
| 2026-01-07 | ₹1273.90 | ₹1273.90 | ₹1237.00 | ₹1247.70 | 1,553,698 |
| 2026-01-06 | ₹1244.00 | ₹1255.70 | ₹1227.70 | ₹1254.00 | 603,708 |
| 2026-01-05 | ₹1236.00 | ₹1247.10 | ₹1225.60 | ₹1244.30 | 741,943 |
| 2026-01-02 | ₹1243.40 | ₹1243.40 | ₹1223.60 | ₹1235.20 | 860,507 |
| 2026-01-01 | ₹1225.00 | ₹1245.80 | ₹1214.40 | ₹1243.40 | 644,338 |
Godrej Consumer Products Share Price Performance Analysis (Jan 2003 - May 2026)
GODREJCP price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-16.00%
₹1243.40 → ₹1044.40
Year to Date
Price Volatility
7.54%
Low Volatility
Year to Date
Average Daily Volume
1,523,458
Year to Date Average
NSE Exchange
Godrej Consumer Products Share Price History – Frequently Asked Questions
Common questions about GODREJCP historical data and records. For live price, key ratios and fundamentals, see Godrej Consumer Products share price today.
What is the all-time high share price of Godrej Consumer Products (GODREJCP)?
The all-time high share price of Godrej Consumer Products was ₹1541.85 recorded on September 11, 2024 on the NSE exchange.
What is the all-time low share price of Godrej Consumer Products (GODREJCP)?
The all-time low share price of Godrej Consumer Products was ₹7.66 recorded on January 06, 2003 on the NSE exchange.
How can I download GODREJCP historical share price data?
You can download Godrej Consumer Products historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for GODREJCP shares?
The highest trading volume day for Godrej Consumer Products was 31,082,373 shares traded on May 31, 2012 on the NSE exchange, with share price at ₹193.62.