GODREJ CONSUMER PRODUCTS LIMITED (godrejcp)
FMCG
Mid Cap
Future Daily Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 05:30:00 | 1266.7 | 1280.1 | 1251.1 | 1272.3 | 1153500 |
| 2025-07-07 05:30:00 | 1238.2 | 1277.4 | 1232.8 | 1274.5 | 7574000 |
| 2025-07-04 05:30:00 | 1184.2 | 1206.0 | 1176.5 | 1199.6 | 1577500 |
| 2025-07-03 05:30:00 | 1183.0 | 1187.5 | 1177.0 | 1178.2 | 804500 |
| 2025-07-02 05:30:00 | 1175.7 | 1189.4 | 1168.7 | 1182.0 | 1268000 |
| 2025-07-01 05:30:00 | 1184.1 | 1189.9 | 1170.0 | 1174.6 | 849000 |
| 2025-06-30 05:30:00 | 1186.3 | 1188.5 | 1179.1 | 1185.8 | 729000 |
| 2025-06-27 05:30:00 | 1189.7 | 1195.5 | 1177.5 | 1185.2 | 2604000 |
| 2025-06-26 05:30:00 | 1184.5 | 1194.0 | 1171.9 | 1183.0 | 984000 |
| 2025-06-25 05:30:00 | 1186.0 | 1189.8 | 1172.5 | 1186.8 | 2472500 |
| 2025-06-24 05:30:00 | 1196.0 | 1196.0 | 1173.2 | 1175.5 | 2824500 |
| 2025-06-23 05:30:00 | 1204.3 | 1204.3 | 1169.3 | 1172.0 | 3851000 |
| 2025-06-20 05:30:00 | 1188.5 | 1196.5 | 1181.8 | 1188.0 | 2021500 |
| 2025-06-19 05:30:00 | 1196.1 | 1206.3 | 1189.8 | 1193.6 | 808000 |
| 2025-06-18 05:30:00 | 1190.9 | 1203.4 | 1184.0 | 1196.4 | 1153500 |
| 2025-06-17 05:30:00 | 1187.9 | 1201.0 | 1182.6 | 1198.5 | 999000 |
| 2025-06-16 05:30:00 | 1189.3 | 1197.7 | 1179.1 | 1191.3 | 1011000 |
| 2025-06-13 05:30:00 | 1187.8 | 1198.4 | 1167.8 | 1192.4 | 1325000 |
| 2025-06-12 05:30:00 | 1230.9 | 1230.9 | 1201.4 | 1206.0 | 763000 |
| 2025-06-11 05:30:00 | 1223.2 | 1239.3 | 1220.0 | 1227.4 | 1330500 |
| 2025-06-10 05:30:00 | 1223.9 | 1227.8 | 1212.9 | 1217.5 | 556500 |
| 2025-06-09 05:30:00 | 1220.0 | 1230.0 | 1211.2 | 1221.5 | 907500 |
| 2025-06-06 05:30:00 | 1218.8 | 1227.1 | 1212.0 | 1216.6 | 1089000 |
| 2025-06-05 05:30:00 | 1229.5 | 1240.9 | 1218.0 | 1222.0 | 1000000 |
| 2025-06-04 05:30:00 | 1241.8 | 1246.7 | 1227.7 | 1233.5 | 944000 |
| 2025-06-03 05:30:00 | 1270.9 | 1272.6 | 1240.0 | 1242.7 | 1313000 |
| 2025-06-02 05:30:00 | 1268.5 | 1306.5 | 1262.2 | 1270.3 | 3221500 |
| 2025-05-30 05:30:00 | 1251.2 | 1257.2 | 1234.7 | 1237.5 | 897500 |
| 2025-05-29 05:30:00 | 1248.8 | 1253.8 | 1224.4 | 1245.6 | 1249000 |
| 2025-05-28 05:30:00 | 1275.4 | 1282.3 | 1250.2 | 1258.6 | 3172000 |
| 2025-05-27 05:30:00 | 1292.4 | 1292.4 | 1261.5 | 1272.4 | 3782500 |
| 2025-05-26 05:30:00 | 1286.0 | 1293.2 | 1277.2 | 1284.6 | 4264000 |
| 2025-05-23 05:30:00 | 1266.0 | 1285.9 | 1266.0 | 1280.6 | 918500 |
| 2025-05-22 05:30:00 | 1282.5 | 1282.5 | 1256.0 | 1266.2 | 549500 |
| 2025-05-21 05:30:00 | 1269.7 | 1295.6 | 1265.3 | 1283.5 | 654000 |
| 2025-05-20 05:30:00 | 1301.1 | 1303.6 | 1261.9 | 1264.9 | 677000 |
| 2025-05-19 05:30:00 | 1300.6 | 1309.5 | 1292.6 | 1294.5 | 662000 |
| 2025-05-16 05:30:00 | 1293.5 | 1306.0 | 1287.0 | 1302.2 | 957500 |
| 2025-05-15 05:30:00 | 1280.0 | 1299.7 | 1275.3 | 1291.8 | 721500 |
| 2025-05-14 05:30:00 | 1276.0 | 1288.8 | 1260.0 | 1283.4 | 1311000 |
| 2025-05-13 05:30:00 | 1283.0 | 1294.3 | 1265.4 | 1267.7 | 1420500 |
| 2025-05-12 05:30:00 | 1259.0 | 1290.7 | 1253.8 | 1288.2 | 1941500 |
| 2025-05-09 05:30:00 | 1201.5 | 1240.8 | 1201.5 | 1238.6 | 972000 |
| 2025-05-08 05:30:00 | 1238.0 | 1269.0 | 1232.4 | 1239.0 | 2300000 |
| 2025-05-07 05:30:00 | 1245.1 | 1252.6 | 1210.5 | 1244.4 | 3029000 |
| 2025-05-06 05:30:00 | 1258.1 | 1271.0 | 1248.3 | 1251.3 | 2064000 |
| 2025-05-05 05:30:00 | 1262.3 | 1289.3 | 1253.3 | 1258.0 | 3996500 |
| 2025-05-02 05:30:00 | 1258.5 | 1279.0 | 1251.0 | 1256.4 | 891000 |
| 2025-04-30 05:30:00 | 1262.0 | 1275.5 | 1255.1 | 1262.8 | 1059500 |
| 2025-04-29 05:30:00 | 1269.7 | 1279.1 | 1250.0 | 1264.0 | 1533000 |
| 2025-04-28 05:30:00 | 1274.5 | 1274.5 | 1247.3 | 1262.0 | 896500 |
| 2025-04-25 05:30:00 | 1267.7 | 1279.0 | 1251.6 | 1262.2 | 1791500 |
| 2025-04-24 05:30:00 | 1269.5 | 1293.3 | 1222.9 | 1267.5 | 2537500 |
| 2025-04-23 05:30:00 | 1238.4 | 1270.3 | 1232.1 | 1267.9 | 4317500 |
| 2025-04-22 05:30:00 | 1221.6 | 1248.0 | 1214.8 | 1231.4 | 4960000 |
| 2025-04-21 05:30:00 | 1247.0 | 1247.0 | 1212.2 | 1214.8 | 3950500 |
| 2025-04-17 05:30:00 | 1235.0 | 1240.0 | 1213.9 | 1237.9 | 2045500 |
| 2025-04-16 05:30:00 | 1213.0 | 1246.4 | 1213.0 | 1243.8 | 1152000 |
| 2025-04-15 05:30:00 | 1232.2 | 1240.0 | 1205.0 | 1219.6 | 1762000 |
| 2025-04-11 05:30:00 | 1262.65 | 1274.9 | 1210.05 | 1227.35 | 2744000 |
| 2025-04-09 05:30:00 | 1197.3 | 1250.0 | 1197.3 | 1242.85 | 3232000 |
| 2025-04-08 05:30:00 | 1179.4 | 1209.25 | 1176.05 | 1200.35 | 3156500 |
| 2025-04-07 05:30:00 | 1156.85 | 1182.0 | 1128.75 | 1164.35 | 4742000 |
| 2025-04-04 05:30:00 | 1160.6 | 1170.25 | 1141.45 | 1157.65 | 1659500 |
| 2025-04-03 05:30:00 | 1157.5 | 1182.75 | 1151.9 | 1166.9 | 1331500 |
| 2025-04-02 05:30:00 | 1145.85 | 1168.75 | 1140.6 | 1166.5 | 1053500 |
| 2025-04-01 05:30:00 | 1171.25 | 1171.25 | 1144.5 | 1147.1 | 720000 |
| 2025-03-28 05:30:00 | 1107.85 | 1173.35 | 1107.85 | 1162.0 | 1767000 |
| 2025-03-27 05:30:00 | 1138.0 | 1154.1 | 1122.0 | 1149.75 | 4612500 |
| 2025-03-26 05:30:00 | 1127.4 | 1135.95 | 1101.2 | 1128.45 | 5687000 |
| 2025-03-25 05:30:00 | 1108.75 | 1133.05 | 1099.35 | 1128.05 | 5803000 |
| 2025-03-24 05:30:00 | 1113.55 | 1114.45 | 1100.55 | 1107.75 | 5687500 |
| 2025-03-21 05:30:00 | 1097.7 | 1121.6 | 1096.3 | 1112.4 | 1858500 |
| 2025-03-20 05:30:00 | 1082.05 | 1105.35 | 1077.15 | 1103.65 | 1720000 |
| 2025-03-19 05:30:00 | 1086.0 | 1086.9 | 1067.65 | 1075.2 | 1476000 |
| 2025-03-18 05:30:00 | 1068.45 | 1095.0 | 1064.3 | 1087.9 | 3034000 |
| 2025-03-17 05:30:00 | 1030.0 | 1063.7 | 1030.0 | 1056.75 | 2619500 |
| 2025-03-13 05:30:00 | 1033.45 | 1045.85 | 1022.55 | 1029.75 | 1196000 |
| 2025-03-12 05:30:00 | 1035.15 | 1049.95 | 1033.3 | 1047.25 | 685500 |
| 2025-03-11 05:30:00 | 1028.25 | 1051.55 | 1028.25 | 1042.45 | 883000 |
| 2025-03-10 05:30:00 | 1035.05 | 1064.75 | 1035.05 | 1044.55 | 1426000 |
| 2025-03-07 05:30:00 | 1034.05 | 1055.0 | 1023.55 | 1047.2 | 1456000 |
| 2025-03-06 05:30:00 | 999.3 | 1042.4 | 999.25 | 1035.35 | 2634500 |
| 2025-03-05 05:30:00 | 997.0 | 1010.45 | 991.8 | 997.45 | 1898500 |
| 2025-03-04 05:30:00 | 1002.0 | 1002.1 | 984.0 | 994.35 | 1030500 |
| 2025-03-03 05:30:00 | 1021.7 | 1021.7 | 996.4 | 1004.1 | 802000 |
| 2025-02-28 05:30:00 | 1035.45 | 1052.6 | 1006.0 | 1011.9 | 2028000 |
| 2025-02-27 05:30:00 | 1058.65 | 1065.0 | 1047.8 | 1056.4 | 1620500 |
| 2025-02-25 05:30:00 | 1041.65 | 1065.9 | 1041.65 | 1058.15 | 4397000 |
| 2025-02-24 05:30:00 | 1050.3 | 1052.95 | 1037.05 | 1046.3 | 6790500 |
| 2025-02-21 05:30:00 | 1074.15 | 1076.05 | 1049.85 | 1053.55 | 4101500 |
| 2025-02-20 05:30:00 | 1022.3 | 1080.3 | 1022.3 | 1075.2 | 4223000 |
| 2025-02-19 05:30:00 | 1018.45 | 1029.4 | 1000.1 | 1026.85 | 2092000 |
| 2025-02-18 05:30:00 | 1060.85 | 1060.85 | 1006.05 | 1015.55 | 1701500 |
| 2025-02-17 05:30:00 | 1035.2 | 1050.8 | 1034.15 | 1040.2 | 1708500 |
| 2025-02-14 05:30:00 | 1060.0 | 1076.3 | 1048.15 | 1056.15 | 1278000 |
| 2025-02-13 05:30:00 | 1072.1 | 1079.65 | 1052.8 | 1056.75 | 1332000 |
| 2025-02-12 05:30:00 | 1074.9 | 1085.95 | 1058.15 | 1077.3 | 1611500 |
| 2025-02-11 05:30:00 | 1113.6 | 1113.6 | 1068.1 | 1074.95 | 1144000 |
| 2025-02-10 05:30:00 | 1104.3 | 1121.5 | 1084.25 | 1096.2 | 1087000 |