La bourse ferme dans 7 h 56 min

Godrej Consumer Products Limited (GODREJCP.BO)

BSE - BSE Cours en temps réel. Devise en INR
Ajouter à la liste dynamique
1 199,35-2,60 (-0,22 %)
À partir de 12:36PM IST. Marché ouvert.
Durée:
26 avr. 2023 - 26 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en INRTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 avr. 20241 204,851 204,901 190,101 199,351 199,356 770
25 avr. 20241 221,001 228,551 186,001 201,951 201,9517 256
24 avr. 20241 180,851 220,701 175,951 210,551 210,55226 626
23 avr. 20241 190,451 193,351 176,651 178,351 178,356 508
22 avr. 20241 170,401 190,001 166,001 186,101 186,1010 318
19 avr. 20241 164,601 175,451 140,401 169,051 169,059 800
18 avr. 20241 185,351 193,001 158,051 162,501 162,50361 703
16 avr. 20241 171,851 190,251 170,501 177,401 177,4020 968
15 avr. 20241 175,551 193,751 170,851 176,701 176,7010 692
12 avr. 20241 228,851 231,101 193,601 199,501 199,5018 779
10 avr. 20241 236,351 238,551 215,601 230,251 230,257 082
09 avr. 20241 247,651 248,151 220,601 237,101 237,1010 957
08 avr. 20241 225,001 277,051 225,001 246,151 246,1548 211
05 avr. 20241 181,001 216,051 176,001 209,351 209,3535 967
04 avr. 20241 190,051 200,251 172,901 176,801 176,8024 024
03 avr. 20241 219,101 219,101 180,401 190,001 190,0022 190
02 avr. 20241 232,851 232,851 202,651 209,651 209,6514 888
01 avr. 20241 242,451 270,551 222,551 227,101 227,1011 962
28 mars 20241 211,451 258,501 211,451 251,701 251,7025 594
27 mars 20241 199,401 239,251 195,251 235,151 235,1523 900
26 mars 20241 209,801 210,001 193,201 199,401 199,4015 709
22 mars 20241 215,401 235,551 211,301 224,301 224,3016 200
21 mars 20241 216,701 234,951 216,701 231,101 231,107 108
20 mars 20241 200,101 218,401 186,301 215,251 215,259 062
19 mars 20241 259,251 259,251 197,451 202,401 202,4010 215
18 mars 20241 193,451 246,101 193,451 241,551 241,559 056
15 mars 20241 209,351 224,101 205,501 211,701 211,705 021
14 mars 20241 176,751 230,301 176,751 227,001 227,008 976
13 mars 20241 208,601 233,301 186,051 196,951 196,9512 241
12 mars 20241 240,451 240,451 209,001 211,901 211,9011 057
11 mars 20241 234,701 260,401 234,701 238,401 238,408 780
07 mars 20241 262,801 262,801 228,001 233,651 233,655 795
06 mars 20241 241,451 249,101 220,751 240,101 240,105 946
05 mars 20241 255,601 265,201 240,501 244,101 244,108 778
04 mars 20241 284,851 284,851 242,051 254,501 254,508 902
01 mars 20241 246,001 282,751 246,001 267,751 267,7510 440
29 févr. 20241 225,401 263,251 225,401 256,901 256,9010 500
28 févr. 20241 277,001 278,401 229,251 232,251 232,2524 992
27 févr. 20241 270,801 270,801 242,351 267,001 267,0016 031
26 févr. 20241 245,451 257,001 239,051 251,551 251,558 375
23 févr. 20241 262,451 263,851 238,001 251,501 251,505 832
22 févr. 20241 247,851 261,551 222,351 256,151 256,1515 193
21 févr. 20241 230,201 249,401 225,451 236,201 236,2014 084
20 févr. 20241 239,951 248,501 218,851 228,251 228,2516 454
19 févr. 20241 229,401 240,001 223,001 229,901 229,906 507
16 févr. 20241 231,551 246,251 231,551 239,551 239,5514 603
15 févr. 20241 205,001 234,851 203,501 231,651 231,6514 314
14 févr. 20241 209,851 209,851 176,701 202,701 202,7015 730
13 févr. 20241 195,151 203,501 190,951 197,351 197,3510 773
12 févr. 20241 225,001 225,001 193,801 198,401 198,4010 376
09 févr. 20241 215,551 223,951 198,801 219,401 219,4011 905
08 févr. 20241 245,001 245,001 215,001 217,401 217,4014 453
07 févr. 20241 222,051 248,751 222,051 238,101 238,1015 449
06 févr. 20241 221,051 239,301 211,951 237,501 237,5012 909
05 févr. 20241 237,101 242,151 209,001 218,001 218,0027 369
02 févr. 20241 258,001 261,451 233,351 239,301 239,3022 213
01 févr. 20241 205,251 299,901 205,251 254,301 254,30559 870
31 janv. 20241 179,701 179,701 150,801 164,151 164,1516 008
30 janv. 20241 180,001 180,001 155,251 169,201 169,2018 129
29 janv. 20241 173,751 180,951 157,101 168,651 168,65130 267
25 janv. 20241 158,851 167,601 141,301 157,351 157,3542 814
24 janv. 20241 128,001 168,401 123,801 162,801 162,8026 544
23 janv. 20241 132,651 158,001 125,801 129,851 129,8538 644
19 janv. 20241 124,851 154,151 112,801 149,601 149,6038 216
18 janv. 2024------
17 janv. 20241 118,901 123,601 096,601 099,851 099,85236 404
16 janv. 20241 132,751 134,101 117,951 122,501 122,5013 161
15 janv. 20241 154,851 160,751 129,201 131,951 131,9517 232
12 janv. 20241 164,001 166,651 150,551 155,451 155,4514 073
11 janv. 20241 148,951 169,201 145,351 155,501 155,5014 663
10 janv. 20241 162,901 168,401 132,001 141,901 141,9011 994
09 janv. 20241 180,351 196,351 158,201 162,651 162,65178 329
08 janv. 20241 186,001 186,001 149,001 174,851 174,85171 148
05 janv. 20241 203,301 229,951 185,601 219,851 219,8596 500
04 janv. 20241 169,351 207,001 167,101 202,001 202,00501 693
03 janv. 20241 160,001 173,851 155,901 168,901 168,9074 958
02 janv. 20241 157,851 161,001 136,451 159,001 159,0027 198
01 janv. 20241 139,951 150,001 128,501 144,651 144,65260 937
29 déc. 20231 114,901 138,701 107,901 130,901 130,90291 182
28 déc. 20231 107,001 118,601 103,451 113,801 113,8021 110
27 déc. 20231 100,051 118,001 097,351 103,401 103,4041 344
26 déc. 20231 076,451 096,051 074,501 093,251 093,2513 279
22 déc. 20231 077,251 077,501 065,251 073,901 073,9023 301
21 déc. 20231 048,551 076,001 026,951 073,101 073,1030 006
20 déc. 20231 057,051 069,001 042,151 049,501 049,5047 978
19 déc. 20231 034,101 058,001 028,201 050,351 050,3514 064
18 déc. 20231 025,051 050,201 025,051 030,151 030,1510 131
15 déc. 20231 049,901 049,901 035,001 040,801 040,8013 789
14 déc. 20231 049,551 050,801 040,451 044,851 044,8513 404
13 déc. 20231 037,251 049,551 020,251 046,551 046,5511 074
12 déc. 20231 053,001 065,251 027,251 031,001 031,0029 711
11 déc. 20231 023,001 045,551 017,751 043,251 043,2526 905
08 déc. 20231 019,851 026,301 015,401 021,601 021,6029 363
07 déc. 20231 043,951 043,951 017,551 019,851 019,859 007
06 déc. 20231 045,801 047,201 030,351 038,501 038,506 509
05 déc. 20231 045,001 053,151 037,101 045,801 045,8029 827
04 déc. 20231 036,051 043,201 027,901 041,101 041,1032 989
01 déc. 20231 010,501 028,001 007,951 025,601 025,6013 621
30 nov. 2023996,151 011,65996,151 007,651 007,6520 269
29 nov. 20231 001,451 020,651 000,201 001,551 001,557 929
*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...