La bourse ferme dans 14 min

Godrej Consumer Products Limited (GODREJCP.BO)

BSE - BSE Cours en temps réel. Devise en INR
Ajouter à la liste dynamique
940,45+0,50 (+0,05 %)
À la clôture : 03:29PM IST
Durée:
08 févr. 2022 - 08 févr. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en INRTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
08 févr. 2023940,00946,00937,30940,45940,458 356
07 févr. 2023930,05942,00930,05939,95939,959 330
06 févr. 2023940,15943,80924,40936,60936,6018 137
03 févr. 2023934,05949,00932,00933,85933,8527 260
02 févr. 2023929,00948,60923,60939,35939,3513 497
01 févr. 2023915,05939,00899,35928,05928,0537 720
31 janv. 2023897,05919,20897,05912,75912,7556 656
30 janv. 2023901,05912,60892,10903,50903,5010 793
27 janv. 2023912,05925,55896,70909,20909,2019 122
25 janv. 2023922,95928,00913,15914,90914,906 410
24 janv. 2023923,05933,50923,05928,65928,6511 260
23 janv. 2023926,05935,65915,30926,90926,9016 128
20 janv. 2023929,25946,00928,40933,00933,0024 241
19 janv. 2023921,05934,35921,05928,90928,906 264
18 janv. 2023919,05932,60919,05929,05929,057 675
17 janv. 2023924,00935,20912,00929,20929,2013 991
16 janv. 2023917,20929,75917,20923,60923,6010 508
13 janv. 2023919,65925,00912,60917,15917,1518 603
12 janv. 2023904,95917,00902,20914,90914,9011 863
11 janv. 2023908,05913,70894,25900,25900,259 136
10 janv. 2023911,85914,00899,80910,95910,9516 778
09 janv. 2023915,05924,40898,70908,15908,1519 614
06 janv. 2023918,15930,95914,00917,15917,1553 617
05 janv. 2023887,05920,10887,05917,35917,3558 263
04 janv. 2023894,75902,00885,10888,55888,5517 354
03 janv. 2023890,10904,55888,05892,80892,8014 460
02 janv. 2023872,15895,15872,15893,45893,4528 993
30 déc. 2022886,10892,00871,00874,10874,107 054
29 déc. 2022888,00897,15882,55885,90885,9016 785
28 déc. 2022888,05899,95887,90896,65896,658 097
27 déc. 2022881,85901,55881,85887,90887,9016 053
26 déc. 2022861,05890,00860,90881,85881,8512 068
23 déc. 2022877,15888,05866,00874,60874,6013 904
22 déc. 2022875,05898,85875,05890,70890,7015 395
21 déc. 2022892,05900,00871,80884,30884,3034 169
20 déc. 2022901,25904,55889,25894,85894,8514 509
19 déc. 2022897,30911,85897,30905,85905,8513 463
16 déc. 2022903,50904,90892,55896,65896,6523 025
15 déc. 2022885,15905,50885,15903,30903,3056 582
14 déc. 2022877,05889,00875,00887,35887,3521 716
13 déc. 2022898,00898,45875,25876,80876,8032 013
12 déc. 2022921,05925,50886,05894,65894,6551 460
09 déc. 2022896,05927,15896,05923,20923,2028 924
08 déc. 2022898,15905,30896,35900,90900,909 193
07 déc. 2022884,20901,65884,00897,70897,7017 466
06 déc. 2022875,05889,45875,05885,45885,4520 799
05 déc. 2022880,05884,30874,20881,75881,7576 793
02 déc. 2022873,05883,20865,40881,40881,4013 453
01 déc. 2022880,05886,45864,05876,65876,6521 300
30 nov. 2022865,05888,80865,05881,35881,3554 607
29 nov. 2022852,00879,05852,00865,85865,8522 682
28 nov. 2022856,40860,85852,05853,60853,6013 409
25 nov. 2022862,35867,70851,00858,10858,109 984
24 nov. 2022848,15867,35848,15862,25862,2529 203
23 nov. 2022839,05852,00839,05847,80847,8020 693
22 nov. 2022835,05843,00824,40842,20842,2016 824
21 nov. 2022839,00846,25832,90839,20839,2018 364
18 nov. 2022835,05842,75822,45839,40839,4022 054
17 nov. 2022846,00852,70835,00838,80838,8025 057
16 nov. 2022848,70850,75839,35846,40846,4012 921
15 nov. 2022844,00850,90835,00848,50848,5062 036
14 nov. 2022818,00846,60818,00845,10845,1070 485
11 nov. 2022822,05825,00810,60818,85818,8516 915
10 nov. 2022814,95822,15793,70819,45819,4540 539
09 nov. 2022820,00833,85806,15815,35815,3551 894
07 nov. 2022830,00838,70821,30826,15826,1529 743
04 nov. 2022827,35832,00820,00829,65829,6513 781
03 nov. 2022833,35837,75826,25831,75831,757 756
02 nov. 2022838,50840,35829,35833,35833,3513 064
01 nov. 2022829,50839,20827,70838,05838,0539 646
31 oct. 2022826,95840,95826,95829,20829,2016 581
28 oct. 2022837,00841,00827,65829,95829,9515 043
27 oct. 2022824,25837,75823,50834,50834,5013 246
25 oct. 2022821,80822,55812,80820,80820,80345 072
24 oct. 2022822,00826,90819,00820,35820,354 749
21 oct. 2022830,00835,20818,20820,25820,2511 934
20 oct. 2022826,65830,75815,30828,10828,1021 709
19 oct. 2022833,15835,95824,50826,65826,6510 188
18 oct. 2022833,55841,45829,25833,70833,708 471
17 oct. 2022830,50838,05824,40833,55833,55527 218
14 oct. 2022845,05856,00830,40833,05833,0519 228
13 oct. 2022833,05850,00833,05842,20842,2044 345
12 oct. 2022823,50842,50821,45840,15840,1531 961
11 oct. 2022837,10837,10820,45824,30824,30528 929
10 oct. 2022828,95835,85807,75832,85832,8555 670
07 oct. 2022853,75855,00822,55829,65829,6591 924
06 oct. 2022875,00875,00836,75853,75853,75120 379
04 oct. 2022895,45906,50887,70896,30896,308 174
03 oct. 2022901,40920,50881,05884,45884,4519 445
30 sept. 2022911,95912,95897,00910,65910,6512 733
29 sept. 2022887,50918,85887,50907,85907,8528 529
28 sept. 2022883,45894,05875,35884,65884,6521 773
27 sept. 2022865,25887,10859,35882,60882,6033 124
26 sept. 2022880,05900,20869,25871,35871,3540 507
23 sept. 2022906,70910,00886,05890,70890,7021 509
22 sept. 2022920,30924,20900,65906,70906,7029 455
21 sept. 2022924,15929,30907,80925,45925,4536 410
20 sept. 2022896,20932,45896,20924,15924,1537 297
19 sept. 2022886,20904,00882,70900,15900,15387 334
16 sept. 2022920,05924,25884,20891,05891,0532 552
*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...