GODREJ CONSUMER PRODUCTS LIMITED (godrejcp)
FMCG | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-20 15:29:00 | 1268.4 | 1268.5 | 1268.0 | 1268.5 | 3000 |
| 2025-05-20 15:28:00 | 1268.9 | 1268.9 | 1267.9 | 1268.4 | 2500 |
| 2025-05-20 15:27:00 | 1268.0 | 1268.9 | 1268.0 | 1268.9 | 4500 |
| 2025-05-20 15:26:00 | 1267.3 | 1268.0 | 1267.3 | 1268.0 | 3000 |
| 2025-05-20 15:25:00 | 1265.5 | 1267.0 | 1265.5 | 1266.9 | 2000 |
| 2025-05-20 15:24:00 | 1266.2 | 1266.4 | 1265.5 | 1265.5 | 5000 |
| 2025-05-20 15:23:00 | 1265.6 | 1266.9 | 1265.6 | 1266.2 | 6000 |
| 2025-05-20 15:22:00 | 1265.2 | 1266.4 | 1265.2 | 1265.6 | 7000 |
| 2025-05-20 15:21:00 | 1265.5 | 1265.8 | 1265.2 | 1265.2 | 4500 |
| 2025-05-20 15:20:00 | 1264.9 | 1265.5 | 1264.9 | 1265.5 | 7500 |
| 2025-05-20 15:19:00 | 1264.7 | 1264.9 | 1264.6 | 1264.9 | 4500 |
| 2025-05-20 15:18:00 | 1264.7 | 1264.8 | 1264.5 | 1264.7 | 4500 |
| 2025-05-20 15:17:00 | 1264.7 | 1264.8 | 1264.5 | 1264.7 | 2500 |
| 2025-05-20 15:16:00 | 1264.3 | 1264.7 | 1264.1 | 1264.7 | 7000 |
| 2025-05-20 15:15:00 | 1265.3 | 1265.3 | 1264.3 | 1264.3 | 1000 |
| 2025-05-20 15:14:00 | 1264.5 | 1265.3 | 1264.5 | 1265.3 | 4500 |
| 2025-05-20 15:13:00 | 1264.6 | 1264.9 | 1264.1 | 1264.7 | 7000 |
| 2025-05-20 15:12:00 | 1264.2 | 1264.6 | 1264.2 | 1264.6 | 5000 |
| 2025-05-20 15:11:00 | 1264.0 | 1264.5 | 1264.0 | 1264.2 | 1500 |
| 2025-05-20 15:10:00 | 1263.6 | 1264.0 | 1263.6 | 1264.0 | 2500 |
| 2025-05-20 15:09:00 | 1263.2 | 1264.0 | 1263.2 | 1263.6 | 4500 |
| 2025-05-20 15:08:00 | 1263.4 | 1263.4 | 1263.2 | 1263.2 | 1000 |
| 2025-05-20 15:07:00 | 1262.3 | 1263.4 | 1262.1 | 1263.4 | 8000 |
| 2025-05-20 15:06:00 | 1263.0 | 1263.0 | 1262.1 | 1262.3 | 5000 |
| 2025-05-20 15:05:00 | 1263.2 | 1263.2 | 1262.9 | 1262.9 | 1500 |
| 2025-05-20 15:04:00 | 1264.0 | 1264.0 | 1263.2 | 1263.2 | 2000 |
| 2025-05-20 15:03:00 | 1263.2 | 1264.0 | 1263.2 | 1264.0 | 4500 |
| 2025-05-20 15:02:00 | 1265.0 | 1265.0 | 1263.2 | 1263.2 | 5500 |
| 2025-05-20 15:01:00 | 1264.6 | 1264.8 | 1264.1 | 1264.8 | 6500 |
| 2025-05-20 15:00:00 | 1263.3 | 1264.6 | 1263.3 | 1264.6 | 1000 |
| 2025-05-20 14:59:00 | 1264.6 | 1265.4 | 1264.4 | 1264.7 | 4000 |
| 2025-05-20 14:58:00 | 1264.7 | 1264.7 | 1263.7 | 1264.6 | 2000 |
| 2025-05-20 14:57:00 | 1264.1 | 1264.9 | 1264.1 | 1264.3 | 2500 |
| 2025-05-20 14:56:00 | 1264.6 | 1264.6 | 1264.1 | 1264.1 | 3000 |
| 2025-05-20 14:55:00 | 1264.5 | 1264.6 | 1264.5 | 1264.6 | 1000 |
| 2025-05-20 14:54:00 | 1265.6 | 1265.6 | 1264.5 | 1264.5 | 500 |
| 2025-05-20 14:53:00 | 1267.0 | 1267.0 | 1265.3 | 1265.6 | 5500 |
| 2025-05-20 14:52:00 | 1268.3 | 1268.9 | 1267.0 | 1267.0 | 2000 |
| 2025-05-20 14:51:00 | 1270.1 | 1270.1 | 1268.3 | 1268.3 | 3000 |
| 2025-05-20 14:50:00 | 1271.0 | 1271.0 | 1270.1 | 1270.1 | 2000 |
| 2025-05-20 14:49:00 | 1269.9 | 1271.0 | 1268.3 | 1271.0 | 3500 |
| 2025-05-20 14:48:00 | 1267.6 | 1269.9 | 1267.6 | 1269.9 | 1000 |
| 2025-05-20 14:47:00 | 1267.3 | 1268.2 | 1267.3 | 1267.6 | 1500 |
| 2025-05-20 14:46:00 | 1266.7 | 1267.1 | 1266.7 | 1267.0 | 1000 |
| 2025-05-20 14:45:00 | 1264.0 | 1266.7 | 1264.0 | 1266.7 | 1000 |
| 2025-05-20 14:44:00 | 1265.0 | 1265.0 | 1264.0 | 1264.0 | 2500 |
| 2025-05-20 14:43:00 | 1265.6 | 1265.6 | 1265.6 | 1265.6 | 0 |
| 2025-05-20 14:42:00 | 1266.0 | 1266.0 | 1265.6 | 1265.6 | 500 |
| 2025-05-20 14:41:00 | 1267.1 | 1267.1 | 1265.3 | 1266.0 | 6500 |
| 2025-05-20 14:40:00 | 1267.6 | 1267.6 | 1267.1 | 1267.1 | 500 |
| 2025-05-20 14:39:00 | 1268.1 | 1268.2 | 1267.6 | 1267.6 | 1000 |
| 2025-05-20 14:38:00 | 1268.4 | 1268.8 | 1268.1 | 1268.1 | 1000 |
| 2025-05-20 14:37:00 | 1267.1 | 1268.4 | 1267.1 | 1268.4 | 1000 |
| 2025-05-20 14:36:00 | 1265.4 | 1267.1 | 1265.4 | 1267.1 | 8000 |
| 2025-05-20 14:35:00 | 1263.6 | 1265.5 | 1263.6 | 1265.4 | 2500 |
| 2025-05-20 14:34:00 | 1262.6 | 1263.6 | 1261.9 | 1263.6 | 2500 |
| 2025-05-20 14:33:00 | 1263.0 | 1263.0 | 1262.6 | 1262.6 | 1500 |
| 2025-05-20 14:32:00 | 1263.1 | 1263.1 | 1262.0 | 1263.0 | 7000 |
| 2025-05-20 14:31:00 | 1262.7 | 1263.1 | 1262.6 | 1263.1 | 5000 |
| 2025-05-20 14:30:00 | 1264.2 | 1264.3 | 1262.7 | 1262.7 | 9500 |
| 2025-05-20 14:29:00 | 1263.1 | 1264.2 | 1263.1 | 1264.2 | 4500 |
| 2025-05-20 14:28:00 | 1264.4 | 1264.4 | 1263.1 | 1263.1 | 500 |
| 2025-05-20 14:27:00 | 1264.1 | 1264.4 | 1263.6 | 1264.4 | 2500 |
| 2025-05-20 14:26:00 | 1264.1 | 1264.1 | 1264.1 | 1264.1 | 0 |
| 2025-05-20 14:25:00 | 1264.1 | 1264.1 | 1264.1 | 1264.1 | 0 |
| 2025-05-20 14:24:00 | 1264.9 | 1264.9 | 1264.1 | 1264.1 | 5500 |
| 2025-05-20 14:23:00 | 1264.5 | 1264.9 | 1264.4 | 1264.9 | 2000 |
| 2025-05-20 14:22:00 | 1264.5 | 1264.7 | 1264.5 | 1264.5 | 2000 |
| 2025-05-20 14:21:00 | 1264.9 | 1265.1 | 1264.5 | 1264.5 | 1000 |
| 2025-05-20 14:20:00 | 1265.8 | 1265.8 | 1264.3 | 1264.9 | 8500 |
| 2025-05-20 14:19:00 | 1266.5 | 1266.5 | 1265.8 | 1265.8 | 5000 |
| 2025-05-20 14:18:00 | 1266.2 | 1267.4 | 1266.2 | 1266.5 | 3000 |
| 2025-05-20 14:17:00 | 1266.2 | 1266.4 | 1266.2 | 1266.2 | 3500 |
| 2025-05-20 14:16:00 | 1266.0 | 1266.2 | 1266.0 | 1266.2 | 500 |
| 2025-05-20 14:15:00 | 1266.7 | 1266.7 | 1265.8 | 1266.0 | 7500 |
| 2025-05-20 14:14:00 | 1266.9 | 1266.9 | 1266.7 | 1266.7 | 1000 |
| 2025-05-20 14:13:00 | 1266.8 | 1266.9 | 1266.8 | 1266.9 | 500 |
| 2025-05-20 14:12:00 | 1266.5 | 1266.8 | 1266.2 | 1266.8 | 2000 |
| 2025-05-20 14:11:00 | 1266.2 | 1266.9 | 1266.2 | 1266.5 | 5000 |
| 2025-05-20 14:10:00 | 1266.6 | 1266.6 | 1266.2 | 1266.2 | 500 |
| 2025-05-20 14:09:00 | 1266.1 | 1266.6 | 1266.0 | 1266.6 | 3000 |
| 2025-05-20 14:08:00 | 1265.7 | 1266.1 | 1265.7 | 1266.1 | 500 |
| 2025-05-20 14:07:00 | 1266.7 | 1266.7 | 1265.7 | 1265.7 | 1500 |
| 2025-05-20 14:06:00 | 1265.8 | 1266.7 | 1265.8 | 1266.7 | 3500 |
| 2025-05-20 14:05:00 | 1266.2 | 1266.5 | 1265.6 | 1265.8 | 2500 |
| 2025-05-20 14:04:00 | 1265.3 | 1266.3 | 1265.3 | 1266.2 | 1000 |
| 2025-05-20 14:03:00 | 1266.0 | 1266.3 | 1265.3 | 1265.3 | 14500 |
| 2025-05-20 14:02:00 | 1266.0 | 1266.4 | 1266.0 | 1266.0 | 3000 |
| 2025-05-20 14:01:00 | 1267.4 | 1267.4 | 1266.1 | 1266.1 | 2500 |
| 2025-05-20 14:00:00 | 1267.8 | 1267.8 | 1267.4 | 1267.4 | 1000 |
| 2025-05-20 13:59:00 | 1267.5 | 1268.1 | 1267.3 | 1267.8 | 3000 |
| 2025-05-20 13:58:00 | 1267.6 | 1268.1 | 1267.5 | 1267.5 | 4500 |
| 2025-05-20 13:57:00 | 1268.1 | 1268.1 | 1267.6 | 1267.6 | 2500 |
| 2025-05-20 13:56:00 | 1267.9 | 1268.4 | 1267.9 | 1268.4 | 2500 |
| 2025-05-20 13:55:00 | 1268.1 | 1268.1 | 1267.9 | 1267.9 | 1000 |
| 2025-05-20 13:54:00 | 1267.6 | 1268.2 | 1267.6 | 1268.1 | 4000 |
| 2025-05-20 13:53:00 | 1269.2 | 1269.2 | 1267.6 | 1267.6 | 4000 |
| 2025-05-20 13:52:00 | 1269.5 | 1269.5 | 1268.5 | 1269.2 | 4000 |
| 2025-05-20 13:51:00 | 1269.4 | 1269.7 | 1269.4 | 1269.5 | 1000 |
| 2025-05-20 13:50:00 | 1271.0 | 1271.0 | 1269.4 | 1269.4 | 3500 |