La bourse est fermée

Godrej Consumer Products Limited (GODREJCP.NS)

NSE - NSE Cours en temps réel. Devise en INR
Ajouter à la liste dynamique
1 356,85-4,20 (-0,31 %)
À la clôture : 03:29PM IST
Durée:
23 juin 2023 - 23 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en INRTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
21 juin 20241 369,001 376,251 353,001 356,851 356,851 292 944
20 juin 20241 391,801 396,951 356,001 361,051 361,051 302 617
19 juin 20241 410,001 410,751 386,801 391,801 391,80434 087
18 juin 20241 392,951 409,001 380,451 403,651 403,65973 039
14 juin 20241 409,301 419,201 389,801 392,951 392,95514 175
13 juin 20241 406,051 412,601 390,001 409,301 409,30873 993
12 juin 20241 442,151 443,001 403,051 416,801 416,80784 605
11 juin 20241 423,051 443,251 420,051 429,201 429,20625 008
10 juin 20241 430,001 447,801 409,551 423,051 423,05771 291
07 juin 20241 402,151 462,401 391,551 427,901 427,901 327 582
06 juin 20241 427,001 427,251 376,001 402,151 402,151 356 564
05 juin 20241 367,901 467,101 353,051 426,801 426,805 508 364
04 juin 20241 318,001 357,601 251,701 348,451 348,452 052 727
03 juin 20241 295,951 316,051 281,801 306,501 306,50825 033
31 mai 20241 289,801 289,801 259,251 270,351 270,351 385 034
30 mai 20241 299,301 303,201 266,401 273,951 273,95433 156
29 mai 20241 311,001 324,951 293,551 299,601 299,60427 388
28 mai 20241 334,951 344,251 323,751 331,001 331,00798 302
27 mai 20241 310,401 335,901 310,401 328,951 328,95786 120
24 mai 20241 326,451 326,451 298,601 310,351 310,351 227 461
23 mai 20241 314,101 329,001 293,101 320,051 320,051 121 198
22 mai 20241 290,001 327,451 283,701 305,651 305,651 187 844
21 mai 20241 300,001 300,951 271,201 282,901 282,90645 796
17 mai 20241 302,801 302,801 290,001 295,101 295,10447 847
16 mai 20241 296,151 307,651 280,001 302,751 302,75545 707
15 mai 20241 312,401 317,101 287,401 291,601 291,60668 668
14 mai 20241 336,001 344,951 301,751 306,901 306,90985 957
14 mai 202410 Dividende
13 mai 20241 324,251 349,501 311,351 338,301 328,301 132 890
10 mai 20241 335,401 336,101 313,551 320,951 311,08621 712
09 mai 20241 342,001 352,701 320,401 330,901 320,961 053 919
08 mai 20241 319,001 372,951 309,351 350,301 340,212 833 714
07 mai 20241 271,651 350,001 267,151 322,351 312,478 181 717
06 mai 20241 259,801 270,001 228,851 250,151 240,81837 606
03 mai 20241 244,001 255,001 232,701 251,201 241,85728 587
02 mai 20241 227,951 254,601 217,501 233,301 224,081 148 854
30 avr. 20241 225,001 240,001 216,451 219,501 210,391 122 951
29 avr. 20241 204,501 221,101 191,301 218,051 208,95577 131
26 avr. 20241 201,751 212,001 189,201 202,501 193,51792 722
25 avr. 20241 225,201 230,001 185,701 201,801 192,82872 879
24 avr. 20241 181,601 221,151 176,101 212,801 203,741 017 249
23 avr. 20241 194,401 194,401 176,151 178,351 169,55680 331
22 avr. 20241 174,951 190,551 165,551 185,501 176,64700 862
19 avr. 20241 162,701 175,451 140,051 168,851 160,12927 227
18 avr. 20241 178,501 194,451 158,151 162,751 154,061 102 121
16 avr. 20241 177,401 190,801 172,101 177,251 168,45808 868
15 avr. 20241 180,951 199,651 170,501 177,401 168,60935 415
12 avr. 20241 230,151 234,951 193,301 199,751 190,791 580 342
10 avr. 20241 237,651 239,251 216,001 230,151 220,96568 929
09 avr. 20241 246,201 249,201 220,201 237,651 228,40576 031
08 avr. 20241 230,001 279,401 216,851 246,201 236,892 041 460
05 avr. 20241 180,601 216,101 175,351 210,101 201,061 654 663
04 avr. 20241 198,901 201,451 173,201 177,551 168,75685 423
03 avr. 20241 209,101 209,101 180,201 189,401 180,511 169 930
02 avr. 20241 230,001 233,951 202,501 209,151 200,12704 958
01 avr. 20241 252,001 271,451 222,351 228,351 219,17901 422
28 mars 20241 235,951 259,501 220,251 251,801 242,451 334 466
27 mars 20241 199,951 240,001 196,151 235,051 225,821 096 345
26 mars 20241 201,651 210,151 192,551 199,051 190,091 540 513
22 mars 20241 236,951 244,501 210,001 221,651 212,521 242 316
21 mars 20241 215,201 235,001 215,201 231,651 222,45616 794
20 mars 20241 201,501 219,401 186,001 215,201 206,121 164 641
19 mars 20241 249,401 254,351 195,701 204,351 195,351 537 489
18 mars 20241 212,651 247,351 203,751 241,701 232,421 091 124
15 mars 20241 217,001 223,801 203,701 212,701 203,641 283 320
14 mars 20241 185,051 230,651 176,551 227,401 218,23883 209
13 mars 20241 205,151 234,051 185,301 196,051 187,111 206 909
12 mars 20241 243,751 243,751 208,451 212,351 203,29615 456
11 mars 20241 246,451 261,051 234,901 238,301 229,05661 051
07 mars 20241 240,201 242,001 228,151 234,251 225,03576 176
06 mars 20241 248,701 251,501 221,001 240,151 230,88458 427
05 mars 20241 260,051 265,051 241,301 244,701 235,40391 674
04 mars 20241 280,001 280,401 242,201 253,451 244,08479 196
01 mars 20241 260,801 282,751 259,551 267,451 257,981 127 238
29 févr. 20241 234,001 263,851 226,051 257,701 248,301 041 829
28 févr. 20241 277,001 278,401 230,051 234,051 224,83639 686
27 févr. 20241 254,951 270,001 241,501 266,051 256,59871 412
26 févr. 20241 250,951 257,251 239,101 252,701 243,34399 577
23 févr. 20241 260,201 265,001 236,751 250,951 241,60520 711
22 févr. 20241 242,851 261,651 222,601 256,351 246,96656 729
21 févr. 20241 227,701 250,001 224,601 236,101 226,86875 759
20 févr. 20241 235,001 249,401 218,701 227,551 218,38937 389
19 févr. 20241 235,001 240,201 222,851 230,001 220,81690 704
16 févr. 20241 230,001 245,801 229,101 241,351 232,07803 539
15 févr. 20241 206,501 234,951 202,851 231,801 222,60996 351
14 févr. 20241 175,001 206,051 175,001 200,601 191,631 451 119
13 févr. 20241 198,001 204,151 191,001 197,901 188,95793 689
12 févr. 20241 228,001 228,001 195,001 199,401 190,44686 352
09 févr. 20241 217,151 223,051 198,551 218,651 209,54701 591
08 févr. 20241 244,151 244,151 214,401 217,151 208,06712 653
07 févr. 20241 249,001 249,401 234,751 237,951 228,70710 759
06 févr. 20241 217,051 239,501 210,501 237,051 227,81753 495
05 févr. 20241 241,051 243,001 208,601 218,451 209,352 290 338
02 févr. 20241 257,001 261,651 233,201 236,851 227,611 527 367
01 févr. 20241 212,051 314,301 210,001 254,551 245,188 781 324
31 janv. 20241 175,001 175,001 150,151 164,201 155,501 918 126
30 janv. 20241 180,151 180,151 154,901 171,801 163,042 259 825
29 janv. 20241 165,801 181,001 156,751 168,101 159,372 800 570
25 janv. 20241 163,351 168,401 120,251 157,301 148,651 713 542
24 janv. 20241 137,451 169,001 125,001 163,351 154,661 406 219
*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...