La bourse ferme dans 5 h 37 min

Godrej Consumer Products Limited (GODREJCP.BO)

BSE - BSE Cours en temps réel. Devise en INR
Ajouter à la liste dynamique
1 391,10-12,00 (-0,86 %)
À partir de 03:04PM IST. Marché ouvert.
Durée:
19 juin 2023 - 19 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en INRTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
19 juin 20241 410,001 410,001 387,551 391,101 391,105 381
18 juin 20241 397,151 408,351 380,001 403,101 403,1018 141
14 juin 20241 409,301 418,101 390,051 393,001 393,006 545
13 juin 20241 414,001 414,001 390,001 408,201 408,2013 943
12 juin 20241 449,951 449,951 404,001 417,051 417,056 764
11 juin 20241 426,951 442,851 423,101 428,851 428,858 483
10 juin 20241 428,101 447,851 410,001 421,501 421,5010 598
07 juin 20241 404,251 461,501 396,551 426,701 426,7046 532
06 juin 20241 438,951 438,951 376,101 402,651 402,6538 843
05 juin 20241 369,951 467,301 353,201 427,351 427,35570 282
04 juin 20241 307,051 356,901 256,651 348,451 348,4556 989
03 juin 20241 275,001 316,501 275,001 307,001 307,0011 858
31 mai 20241 286,101 286,601 259,001 269,651 269,656 448
30 mai 20241 288,751 303,151 265,701 273,351 273,3511 708
29 mai 20241 315,351 321,401 295,001 300,751 300,757 764
28 mai 20241 331,001 344,251 324,651 330,701 330,7010 490
27 mai 20241 307,851 335,551 307,851 328,601 328,6026 571
24 mai 20241 329,001 329,001 298,751 310,351 310,3521 870
23 mai 20241 310,201 328,001 293,601 320,101 320,1015 456
22 mai 20241 293,701 327,051 285,001 306,501 306,5023 712
21 mai 20241 299,651 299,651 270,701 282,501 282,5017 712
17 mai 20241 319,951 319,951 290,001 295,451 295,456 221
16 mai 20241 295,001 307,601 280,501 302,601 302,6025 159
15 mai 20241 319,151 319,151 288,701 292,951 292,9511 927
14 mai 20241 339,651 346,101 304,001 306,201 306,2012 784
14 mai 202410 Dividende
13 mai 20241 322,001 348,751 311,801 338,151 328,1523 565
10 mai 20241 332,001 335,001 314,551 320,951 311,088 418
09 mai 20241 347,451 352,401 321,001 330,851 320,9038 771
08 mai 20241 321,851 372,001 310,351 350,401 340,3179 459
07 mai 20241 267,801 350,001 267,801 322,051 312,17342 460
06 mai 20241 260,001 269,251 230,001 250,751 241,40211 821
03 mai 20241 242,051 255,001 234,851 251,551 242,2011 100
02 mai 20241 226,651 253,951 217,951 233,201 223,9827 545
30 avr. 20241 223,701 239,801 216,901 219,501 210,3924 291
29 avr. 20241 200,351 221,251 192,351 218,601 209,4910 219
26 avr. 20241 204,851 210,701 190,101 202,151 193,1714 283
25 avr. 20241 221,001 228,551 186,001 201,951 192,9717 256
24 avr. 20241 180,851 220,701 175,951 210,551 201,50226 626
23 avr. 20241 190,451 193,351 176,651 178,351 169,546 508
22 avr. 20241 170,401 190,001 166,001 186,101 177,2410 318
19 avr. 20241 164,601 175,451 140,401 169,051 160,319 800
18 avr. 20241 185,351 193,001 158,051 162,501 153,81361 703
16 avr. 20241 171,851 190,251 170,501 177,401 168,6020 968
15 avr. 20241 175,551 193,751 170,851 176,701 167,9110 692
12 avr. 20241 228,851 231,101 193,601 199,501 190,5418 779
10 avr. 20241 236,351 238,551 215,601 230,251 221,067 082
09 avr. 20241 247,651 248,151 220,601 237,101 227,8610 957
08 avr. 20241 225,001 277,051 225,001 246,151 236,8448 211
05 avr. 20241 181,001 216,051 176,001 209,351 200,3135 967
04 avr. 20241 190,051 200,251 172,901 176,801 168,0124 024
03 avr. 20241 219,101 219,101 180,401 190,001 181,1122 190
02 avr. 20241 232,851 232,851 202,651 209,651 200,6114 888
01 avr. 20241 242,451 270,551 222,551 227,101 217,9311 962
28 mars 20241 211,451 258,501 211,451 251,701 242,3525 594
27 mars 20241 199,401 239,251 195,251 235,151 225,9223 900
26 mars 20241 209,801 210,001 193,201 199,401 190,4415 709
22 mars 20241 215,401 235,551 211,301 224,301 215,1516 200
21 mars 20241 216,701 234,951 216,701 231,101 221,907 108
20 mars 20241 200,101 218,401 186,301 215,251 206,179 062
19 mars 20241 259,251 259,251 197,451 202,401 193,4110 215
18 mars 20241 193,451 246,101 193,451 241,551 232,279 056
15 mars 20241 209,351 224,101 205,501 211,701 202,645 021
14 mars 20241 176,751 230,301 176,751 227,001 217,838 976
13 mars 20241 208,601 233,301 186,051 196,951 188,0112 241
12 mars 20241 240,451 240,451 209,001 211,901 202,8411 057
11 mars 20241 234,701 260,401 234,701 238,401 229,158 780
07 mars 20241 262,801 262,801 228,001 233,651 224,435 795
06 mars 20241 241,451 249,101 220,751 240,101 230,835 946
05 mars 20241 255,601 265,201 240,501 244,101 234,808 778
04 mars 20241 284,851 284,851 242,051 254,501 245,138 902
01 mars 20241 246,001 282,751 246,001 267,751 258,2810 440
29 févr. 20241 225,401 263,251 225,401 256,901 247,5110 500
28 févr. 20241 277,001 278,401 229,251 232,251 223,0424 992
27 févr. 20241 270,801 270,801 242,351 267,001 257,5316 031
26 févr. 20241 245,451 257,001 239,051 251,551 242,208 375
23 févr. 20241 262,451 263,851 238,001 251,501 242,155 832
22 févr. 20241 247,851 261,551 222,351 256,151 246,7615 193
21 févr. 20241 230,201 249,401 225,451 236,201 226,9614 084
20 févr. 20241 239,951 248,501 218,851 228,251 219,0716 454
19 févr. 20241 229,401 240,001 223,001 229,901 220,716 507
16 févr. 20241 231,551 246,251 231,551 239,551 230,2914 603
15 févr. 20241 205,001 234,851 203,501 231,651 222,4514 314
14 févr. 20241 209,851 209,851 176,701 202,701 193,7115 730
13 févr. 20241 195,151 203,501 190,951 197,351 188,4010 773
12 févr. 20241 225,001 225,001 193,801 198,401 189,4410 376
09 févr. 20241 215,551 223,951 198,801 219,401 210,2911 905
08 févr. 20241 245,001 245,001 215,001 217,401 208,3014 453
07 févr. 20241 222,051 248,751 222,051 238,101 228,8515 449
06 févr. 20241 221,051 239,301 211,951 237,501 228,2512 909
05 févr. 20241 237,101 242,151 209,001 218,001 208,9027 369
02 févr. 20241 258,001 261,451 233,351 239,301 230,0422 213
01 févr. 20241 205,251 299,901 205,251 254,301 244,93559 870
31 janv. 20241 179,701 179,701 150,801 164,151 155,4516 008
30 janv. 20241 180,001 180,001 155,251 169,201 160,4618 129
29 janv. 20241 173,751 180,951 157,101 168,651 159,92130 267
25 janv. 20241 158,851 167,601 141,301 157,351 148,7042 814
24 janv. 20241 128,001 168,401 123,801 162,801 154,1126 544
23 janv. 20241 132,651 158,001 125,801 129,851 121,4138 644
19 janv. 20241 124,851 154,151 112,801 149,601 141,0138 216
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...