GODREJ CONSUMER PRODUCTS LIMITED (godrejcp)
FMCG | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 15:29:00 | 1282.2 | 1282.6 | 1281.3 | 1282.6 | 13000 |
| 2025-07-08 15:28:00 | 1281.5 | 1282.1 | 1281.4 | 1282.1 | 5000 |
| 2025-07-08 15:27:00 | 1282.2 | 1282.5 | 1281.0 | 1281.3 | 11500 |
| 2025-07-08 15:26:00 | 1282.0 | 1282.8 | 1282.0 | 1282.0 | 10500 |
| 2025-07-08 15:25:00 | 1282.7 | 1283.3 | 1281.2 | 1281.6 | 30000 |
| 2025-07-08 15:24:00 | 1281.8 | 1282.7 | 1281.8 | 1282.4 | 18500 |
| 2025-07-08 15:23:00 | 1280.8 | 1281.6 | 1280.5 | 1281.6 | 17000 |
| 2025-07-08 15:22:00 | 1282.0 | 1282.0 | 1281.3 | 1281.6 | 7000 |
| 2025-07-08 15:21:00 | 1282.0 | 1282.1 | 1281.9 | 1282.1 | 6000 |
| 2025-07-08 15:20:00 | 1282.6 | 1282.6 | 1281.7 | 1281.7 | 14000 |
| 2025-07-08 15:19:00 | 1282.4 | 1283.4 | 1281.8 | 1282.2 | 32500 |
| 2025-07-08 15:18:00 | 1282.0 | 1282.3 | 1281.7 | 1282.3 | 16000 |
| 2025-07-08 15:17:00 | 1281.1 | 1282.3 | 1281.1 | 1281.5 | 17000 |
| 2025-07-08 15:16:00 | 1281.0 | 1281.6 | 1280.8 | 1281.2 | 14500 |
| 2025-07-08 15:15:00 | 1280.3 | 1281.4 | 1279.8 | 1281.4 | 20000 |
| 2025-07-08 15:14:00 | 1284.4 | 1284.4 | 1280.3 | 1280.3 | 22000 |
| 2025-07-08 15:13:00 | 1281.8 | 1284.6 | 1281.7 | 1284.3 | 43000 |
| 2025-07-08 15:12:00 | 1281.0 | 1282.5 | 1281.0 | 1281.9 | 30000 |
| 2025-07-08 15:11:00 | 1279.9 | 1282.2 | 1279.9 | 1281.0 | 34500 |
| 2025-07-08 15:10:00 | 1279.1 | 1279.7 | 1278.7 | 1279.7 | 20000 |
| 2025-07-08 15:09:00 | 1278.8 | 1279.1 | 1278.8 | 1279.1 | 7000 |
| 2025-07-08 15:08:00 | 1278.6 | 1278.6 | 1278.5 | 1278.5 | 1500 |
| 2025-07-08 15:07:00 | 1278.1 | 1279.1 | 1278.1 | 1279.1 | 4000 |
| 2025-07-08 15:06:00 | 1277.2 | 1278.5 | 1277.2 | 1278.5 | 7000 |
| 2025-07-08 15:05:00 | 1277.3 | 1277.9 | 1277.3 | 1277.9 | 4000 |
| 2025-07-08 15:04:00 | 1277.3 | 1277.3 | 1277.3 | 1277.3 | 3500 |
| 2025-07-08 15:03:00 | 1277.6 | 1277.6 | 1277.6 | 1277.6 | 500 |
| 2025-07-08 15:02:00 | 1277.2 | 1277.6 | 1276.7 | 1276.7 | 4000 |
| 2025-07-08 15:01:00 | 1277.1 | 1277.1 | 1277.1 | 1277.1 | 1000 |
| 2025-07-08 15:00:00 | 1276.4 | 1277.1 | 1276.4 | 1277.1 | 9000 |
| 2025-07-08 14:59:00 | 1276.5 | 1277.2 | 1276.5 | 1277.2 | 1500 |
| 2025-07-08 14:58:00 | 1277.2 | 1277.2 | 1276.5 | 1276.5 | 5000 |
| 2025-07-08 14:57:00 | 1276.5 | 1276.5 | 1276.3 | 1276.5 | 2000 |
| 2025-07-08 14:56:00 | 1276.9 | 1276.9 | 1276.9 | 1276.9 | 0 |
| 2025-07-08 14:55:00 | 1276.1 | 1276.9 | 1276.0 | 1276.9 | 3000 |
| 2025-07-08 14:54:00 | 1276.8 | 1276.8 | 1276.8 | 1276.8 | 500 |
| 2025-07-08 14:53:00 | 1276.7 | 1276.9 | 1276.7 | 1276.9 | 1500 |
| 2025-07-08 14:52:00 | 1276.8 | 1276.8 | 1276.8 | 1276.8 | 500 |
| 2025-07-08 14:51:00 | 1276.4 | 1276.4 | 1276.4 | 1276.4 | 1000 |
| 2025-07-08 14:50:00 | 1276.0 | 1276.6 | 1276.0 | 1276.6 | 7000 |
| 2025-07-08 14:49:00 | 1276.0 | 1276.0 | 1276.0 | 1276.0 | 0 |
| 2025-07-08 14:48:00 | 1275.6 | 1276.0 | 1275.2 | 1276.0 | 4000 |
| 2025-07-08 14:47:00 | 1276.0 | 1276.0 | 1276.0 | 1276.0 | 1000 |
| 2025-07-08 14:46:00 | 1276.3 | 1276.3 | 1276.3 | 1276.3 | 1000 |
| 2025-07-08 14:45:00 | 1276.3 | 1276.3 | 1276.3 | 1276.3 | 1000 |
| 2025-07-08 14:44:00 | 1276.0 | 1276.7 | 1275.5 | 1276.7 | 3000 |
| 2025-07-08 14:43:00 | 1277.0 | 1277.0 | 1277.0 | 1277.0 | 0 |
| 2025-07-08 14:42:00 | 1277.0 | 1277.0 | 1277.0 | 1277.0 | 500 |
| 2025-07-08 14:41:00 | 1277.4 | 1277.8 | 1277.0 | 1277.0 | 7000 |
| 2025-07-08 14:40:00 | 1277.4 | 1277.4 | 1277.1 | 1277.1 | 2500 |
| 2025-07-08 14:39:00 | 1276.8 | 1277.5 | 1276.6 | 1277.5 | 4000 |
| 2025-07-08 14:38:00 | 1276.6 | 1276.6 | 1276.4 | 1276.6 | 2000 |
| 2025-07-08 14:37:00 | 1276.6 | 1276.6 | 1276.6 | 1276.6 | 2500 |
| 2025-07-08 14:36:00 | 1276.9 | 1276.9 | 1276.6 | 1276.6 | 1500 |
| 2025-07-08 14:35:00 | 1276.5 | 1276.9 | 1276.5 | 1276.9 | 2500 |
| 2025-07-08 14:34:00 | 1276.3 | 1276.3 | 1276.3 | 1276.3 | 500 |
| 2025-07-08 14:33:00 | 1276.4 | 1276.6 | 1276.4 | 1276.6 | 2000 |
| 2025-07-08 14:32:00 | 1276.9 | 1277.0 | 1276.9 | 1276.9 | 1500 |
| 2025-07-08 14:31:00 | 1277.3 | 1277.5 | 1277.3 | 1277.5 | 3500 |
| 2025-07-08 14:30:00 | 1276.3 | 1277.7 | 1276.3 | 1277.7 | 8000 |
| 2025-07-08 14:29:00 | 1276.0 | 1276.5 | 1276.0 | 1276.5 | 5000 |
| 2025-07-08 14:28:00 | 1275.7 | 1275.7 | 1275.4 | 1275.4 | 1000 |
| 2025-07-08 14:27:00 | 1275.1 | 1275.5 | 1275.1 | 1275.5 | 1000 |
| 2025-07-08 14:26:00 | 1276.0 | 1276.0 | 1275.5 | 1275.7 | 1500 |
| 2025-07-08 14:25:00 | 1276.0 | 1276.0 | 1276.0 | 1276.0 | 500 |
| 2025-07-08 14:24:00 | 1275.2 | 1275.6 | 1275.2 | 1275.6 | 2500 |
| 2025-07-08 14:23:00 | 1275.0 | 1275.2 | 1275.0 | 1275.2 | 1000 |
| 2025-07-08 14:22:00 | 1275.0 | 1275.0 | 1275.0 | 1275.0 | 0 |
| 2025-07-08 14:21:00 | 1275.0 | 1275.0 | 1275.0 | 1275.0 | 11000 |
| 2025-07-08 14:20:00 | 1275.0 | 1275.4 | 1274.8 | 1275.0 | 2500 |
| 2025-07-08 14:19:00 | 1274.3 | 1275.0 | 1274.3 | 1274.9 | 9000 |
| 2025-07-08 14:18:00 | 1274.2 | 1274.2 | 1274.1 | 1274.1 | 1000 |
| 2025-07-08 14:17:00 | 1275.2 | 1275.2 | 1274.5 | 1274.5 | 1000 |
| 2025-07-08 14:16:00 | 1275.0 | 1275.4 | 1274.8 | 1274.8 | 25500 |
| 2025-07-08 14:15:00 | 1275.0 | 1275.0 | 1275.0 | 1275.0 | 19500 |
| 2025-07-08 14:14:00 | 1275.6 | 1275.6 | 1275.6 | 1275.6 | 0 |
| 2025-07-08 14:13:00 | 1275.6 | 1275.6 | 1275.6 | 1275.6 | 500 |
| 2025-07-08 14:12:00 | 1276.0 | 1276.1 | 1275.7 | 1276.1 | 2000 |
| 2025-07-08 14:11:00 | 1276.0 | 1276.0 | 1274.5 | 1274.9 | 27000 |
| 2025-07-08 14:10:00 | 1275.5 | 1276.0 | 1275.5 | 1276.0 | 6000 |
| 2025-07-08 14:09:00 | 1275.3 | 1275.3 | 1275.3 | 1275.3 | 500 |
| 2025-07-08 14:08:00 | 1275.0 | 1275.0 | 1275.0 | 1275.0 | 500 |
| 2025-07-08 14:07:00 | 1275.0 | 1275.0 | 1275.0 | 1275.0 | 1500 |
| 2025-07-08 14:06:00 | 1275.0 | 1275.0 | 1275.0 | 1275.0 | 3000 |
| 2025-07-08 14:05:00 | 1275.0 | 1275.0 | 1275.0 | 1275.0 | 1500 |
| 2025-07-08 14:04:00 | 1275.5 | 1275.5 | 1275.5 | 1275.5 | 2000 |
| 2025-07-08 14:03:00 | 1275.4 | 1275.5 | 1275.4 | 1275.5 | 4500 |
| 2025-07-08 14:02:00 | 1273.4 | 1275.4 | 1273.4 | 1275.4 | 11000 |
| 2025-07-08 14:01:00 | 1273.0 | 1273.0 | 1273.0 | 1273.0 | 500 |
| 2025-07-08 14:00:00 | 1271.8 | 1272.7 | 1271.8 | 1272.7 | 2000 |
| 2025-07-08 13:59:00 | 1273.8 | 1273.8 | 1272.6 | 1272.6 | 3000 |
| 2025-07-08 13:58:00 | 1273.7 | 1273.7 | 1273.7 | 1273.7 | 500 |
| 2025-07-08 13:57:00 | 1273.8 | 1273.8 | 1273.6 | 1273.6 | 1000 |
| 2025-07-08 13:56:00 | 1273.2 | 1273.6 | 1273.2 | 1273.6 | 1500 |
| 2025-07-08 13:55:00 | 1272.1 | 1273.7 | 1272.1 | 1273.2 | 5000 |
| 2025-07-08 13:54:00 | 1271.4 | 1271.4 | 1271.4 | 1271.4 | 500 |
| 2025-07-08 13:53:00 | 1271.5 | 1271.5 | 1271.5 | 1271.5 | 500 |
| 2025-07-08 13:52:00 | 1271.0 | 1271.1 | 1271.0 | 1271.1 | 1500 |
| 2025-07-08 13:51:00 | 1271.0 | 1271.0 | 1271.0 | 1271.0 | 0 |
| 2025-07-08 13:50:00 | 1270.8 | 1271.0 | 1270.8 | 1271.0 | 2500 |