GODREJ CONSUMER PR - Price History
Monthly price history for GODREJCP.NS (GODREJ CONSUMER PR)
Date | Adjusted price | Real price |
---|---|---|
May 2024 | ₹1,295.10 | ₹1,295.10 |
April 2024 | ₹1,219.50 | ₹1,219.50 |
March 2024 | ₹1,251.80 | ₹1,251.80 |
February 2024 | ₹1,257.70 | ₹1,257.70 |
January 2024 | ₹1,164.20 | ₹1,164.20 |
December 2023 | ₹1,131.20 | ₹1,131.20 |
November 2023 | ₹1,008.20 | ₹1,008.20 |
October 2023 | ₹986.97 | ₹991.85 |
September 2023 | ₹986.72 | ₹991.60 |
August 2023 | ₹1,000.20 | ₹1,005.15 |
July 2023 | ₹1,030.85 | ₹1,035.95 |
June 2023 | ₹1,075.68 | ₹1,081 |
May 2023 | ₹1,053.14 | ₹1,058.35 |
April 2023 | ₹903.03 | ₹907.50 |
March 2023 | ₹963.38 | ₹968.15 |
February 2023 | ₹918.75 | ₹923.30 |
January 2023 | ₹908.75 | ₹913.25 |
December 2022 | ₹869.75 | ₹874.05 |
November 2022 | ₹877.11 | ₹881.45 |
October 2022 | ₹825.22 | ₹829.30 |
September 2022 | ₹905.97 | ₹910.45 |
August 2022 | ₹919.70 | ₹924.25 |
July 2022 | ₹849.55 | ₹853.75 |
June 2022 | ₹753.82 | ₹757.55 |
May 2022 | ₹763.17 | ₹766.95 |
April 2022 | ₹778.55 | ₹782.40 |
March 2022 | ₹743.62 | ₹747.30 |
February 2022 | ₹764.17 | ₹767.95 |
January 2022 | ₹883.93 | ₹888.30 |
December 2021 | ₹963.58 | ₹968.35 |
November 2021 | ₹918.56 | ₹923.10 |
October 2021 | ₹951.94 | ₹956.65 |
September 2021 | ₹1,024.83 | ₹1,029.90 |
August 2021 | ₹1,093.89 | ₹1,099.30 |
July 2021 | ₹982.94 | ₹987.80 |
June 2021 | ₹865.96 | ₹870.25 |
May 2021 | ₹852.33 | ₹856.55 |
April 2021 | ₹688.34 | ₹691.75 |
March 2021 | ₹726.06 | ₹729.65 |
February 2021 | ₹683.02 | ₹686.40 |
January 2021 | ₹740.98 | ₹744.65 |
December 2020 | ₹736.51 | ₹740.15 |
November 2020 | ₹696.30 | ₹699.75 |
October 2020 | ₹661.53 | ₹664.80 |
September 2020 | ₹721.38 | ₹724.95 |
August 2020 | ₹648.09 | ₹651.30 |
July 2020 | ₹688.44 | ₹691.85 |
June 2020 | ₹687.40 | ₹690.80 |
May 2020 | ₹630.68 | ₹633.80 |
April 2020 | ₹540.52 | ₹543.20 |
March 2020 | ₹518.28 | ₹520.85 |
February 2020 | ₹557.74 | ₹560.50 |
January 2020 | ₹667.29 | ₹672.65 |
December 2019 | ₹679.10 | ₹684.55 |
November 2019 | ₹719.23 | ₹725 |
October 2019 | ₹732.44 | ₹740.35 |
September 2019 | ₹679.96 | ₹687.30 |
August 2019 | ₹602.44 | ₹608.95 |
July 2019 | ₹590.49 | ₹598.75 |
June 2019 | ₹653.95 | ₹663.10 |
May 2019 | ₹678.55 | ₹688.05 |
April 2019 | ₹640.80 | ₹651.80 |
March 2019 | ₹681.80 | ₹693.50 |
February 2019 | ₹661.49 | ₹672.85 |
January 2019 | ₹695.34 | ₹709.30 |
December 2018 | ₹794.69 | ₹810.65 |
November 2018 | ₹735.58 | ₹750.35 |
October 2018 | ₹706.49 | ₹724.85 |
September 2018 | ₹749.18 | ₹768.65 |
August 2018 | ₹943.58 | ₹1,452.15 |
July 2018 | ₹855.69 | ₹1,316.90 |
June 2018 | ₹796.43 | ₹1,225.70 |
May 2018 | ₹740.19 | ₹1,139.14 |
April 2018 | ₹725.82 | ₹1,117.05 |
March 2018 | ₹710.61 | ₹1,093.65 |
February 2018 | ₹695.53 | ₹1,070.44 |
January 2018 | ₹684.46 | ₹1,053.40 |
December 2017 | ₹649.40 | ₹999.45 |
November 2017 | ₹624.74 | ₹961.50 |
October 2017 | ₹606.81 | ₹933.90 |
September 2017 | ₹597.23 | ₹919.16 |
August 2017 | ₹603.82 | ₹929.30 |
July 2017 | ₹673.96 | ₹1,037.25 |
June 2017 | ₹629.03 | ₹968.10 |
May 2017 | ₹588.53 | ₹1,811.55 |
April 2017 | ₹566.19 | ₹1,742.79 |
March 2017 | ₹543 | ₹1,671.39 |
February 2017 | ₹535.69 | ₹1,648.89 |
January 2017 | ₹513.42 | ₹1,580.34 |
December 2016 | ₹490.55 | ₹1,509.96 |
November 2016 | ₹473.40 | ₹1,457.16 |
October 2016 | ₹522.76 | ₹1,609.11 |
September 2016 | ₹515.46 | ₹1,586.64 |
August 2016 | ₹492.74 | ₹1,516.71 |
July 2016 | ₹516.82 | ₹1,590.81 |
June 2016 | ₹522.16 | ₹1,607.25 |
May 2016 | ₹481.68 | ₹1,482.66 |
April 2016 | ₹429.37 | ₹1,321.65 |
March 2016 | ₹448.59 | ₹1,380.81 |
February 2016 | ₹386.07 | ₹1,188.36 |
January 2016 | ₹397.96 | ₹1,224.96 |
December 2015 | ₹428.64 | ₹1,319.40 |
November 2015 | ₹401.23 | ₹1,235.01 |
October 2015 | ₹410 | ₹1,262.01 |
September 2015 | ₹396.30 | ₹1,219.86 |
August 2015 | ₹432.85 | ₹1,332.36 |
July 2015 | ₹447.06 | ₹1,376.10 |
June 2015 | ₹401.94 | ₹1,237.20 |
May 2015 | ₹341.14 | ₹1,050.06 |
April 2015 | ₹341.69 | ₹1,051.74 |
March 2015 | ₹338.18 | ₹1,040.94 |
February 2015 | ₹372.48 | ₹1,146.51 |
January 2015 | ₹344.76 | ₹1,061.19 |
December 2014 | ₹316.04 | ₹972.81 |
November 2014 | ₹310.06 | ₹954.39 |
October 2014 | ₹315.08 | ₹969.84 |
September 2014 | ₹321.17 | ₹988.59 |
August 2014 | ₹320.31 | ₹985.95 |
July 2014 | ₹273.12 | ₹840.69 |
June 2014 | ₹267.83 | ₹824.40 |
May 2014 | ₹253.21 | ₹779.40 |
April 2014 | ₹259.42 | ₹798.51 |
March 2014 | ₹279.18 | ₹859.35 |
February 2014 | ₹254.70 | ₹783.99 |
January 2014 | ₹244.86 | ₹753.69 |
December 2013 | ₹278.68 | ₹857.79 |
November 2013 | ₹287.59 | ₹885.24 |
October 2013 | ₹283.13 | ₹871.50 |
September 2013 | ₹272.04 | ₹837.36 |
August 2013 | ₹263.15 | ₹810 |
July 2013 | ₹259.12 | ₹797.61 |
June 2013 | ₹266.04 | ₹818.91 |
May 2013 | ₹281.06 | ₹865.14 |
April 2013 | ₹268.25 | ₹825.69 |
March 2013 | ₹252.75 | ₹777.99 |
February 2013 | ₹235.52 | ₹724.95 |
January 2013 | ₹231.30 | ₹711.96 |
December 2012 | ₹234.61 | ₹722.16 |
November 2012 | ₹239.22 | ₹736.35 |
October 2012 | ₹234.37 | ₹721.41 |
September 2012 | ₹217.32 | ₹668.94 |
August 2012 | ₹224.92 | ₹692.31 |
July 2012 | ₹204.04 | ₹628.05 |
June 2012 | ₹186.59 | ₹574.35 |
May 2012 | ₹188.71 | ₹580.86 |
April 2012 | ₹175.14 | ₹539.10 |
March 2012 | ₹155.99 | ₹480.15 |
February 2012 | ₹146.36 | ₹450.51 |
January 2012 | ₹144.78 | ₹445.65 |
December 2011 | ₹125.27 | ₹385.59 |
November 2011 | ₹130.45 | ₹401.55 |
October 2011 | ₹142.08 | ₹437.34 |
September 2011 | ₹130.11 | ₹400.50 |
August 2011 | ₹138.81 | ₹427.26 |
July 2011 | ₹141.93 | ₹436.86 |
June 2011 | ₹140.23 | ₹431.64 |
May 2011 | ₹136.33 | ₹419.64 |
April 2011 | ₹122.22 | ₹376.20 |
March 2011 | ₹118.74 | ₹365.49 |
February 2011 | ₹117.05 | ₹360.30 |
January 2011 | ₹120.44 | ₹370.74 |
December 2010 | ₹125.70 | ₹386.91 |
November 2010 | ₹132.74 | ₹408.60 |
October 2010 | ₹136.43 | ₹419.94 |
September 2010 | ₹131.87 | ₹405.90 |
August 2010 | ₹120.54 | ₹371.04 |
July 2010 | ₹111.67 | ₹343.74 |
June 2010 | ₹111.97 | ₹344.64 |
May 2010 | ₹105.57 | ₹324.96 |
April 2010 | ₹94.23 | ₹290.04 |
March 2010 | ₹84.89 | ₹261.30 |
February 2010 | ₹80.08 | ₹246.51 |
January 2010 | ₹76.28 | ₹234.81 |
December 2009 | ₹85.70 | ₹263.79 |
November 2009 | ₹94.28 | ₹290.19 |
October 2009 | ₹87.99 | ₹270.84 |
September 2009 | ₹79.17 | ₹243.69 |
August 2009 | ₹76.97 | ₹236.91 |
July 2009 | ₹72.12 | ₹222 |
June 2009 | ₹53.65 | ₹165.15 |
May 2009 | ₹59.47 | ₹183.06 |
April 2009 | ₹45.49 | ₹140.01 |
March 2009 | ₹43.34 | ₹133.41 |
February 2009 | ₹41.44 | ₹127.56 |
January 2009 | ₹42.66 | ₹131.31 |
December 2008 | ₹45.13 | ₹138.90 |
November 2008 | ₹38.25 | ₹117.75 |
October 2008 | ₹32.48 | ₹99.99 |
September 2008 | ₹35.96 | ₹110.70 |
August 2008 | ₹42.88 | ₹132 |
July 2008 | ₹39.60 | ₹121.89 |
June 2008 | ₹43.69 | ₹134.49 |
May 2008 | ₹44.12 | ₹135.81 |
April 2008 | ₹42.40 | ₹130.50 |
March 2008 | ₹40.14 | ₹123.54 |
February 2008 | ₹43.91 | ₹135.15 |
January 2008 | ₹37.41 | ₹115.14 |
December 2007 | ₹44.38 | ₹136.59 |
November 2007 | ₹41.74 | ₹128.49 |
October 2007 | ₹39.84 | ₹122.64 |
September 2007 | ₹45.84 | ₹141.09 |
August 2007 | ₹43.74 | ₹134.64 |
July 2007 | ₹45.73 | ₹140.76 |
June 2007 | ₹46.88 | ₹144.30 |
May 2007 | ₹46.70 | ₹143.76 |
April 2007 | ₹45.37 | ₹139.65 |
March 2007 | ₹47.71 | ₹146.85 |
February 2007 | ₹48.95 | ₹150.66 |
January 2007 | ₹50.22 | ₹154.59 |
December 2006 | ₹48.81 | ₹150.24 |
November 2006 | ₹51.12 | ₹157.35 |
October 2006 | ₹54.41 | ₹167.49 |
September 2006 | ₹59.55 | ₹183.30 |
August 2006 | ₹57.52 | ₹177.06 |
July 2006 | ₹50.03 | ₹615.96 |
June 2006 | ₹52.50 | ₹646.44 |
May 2006 | ₹56.62 | ₹697.08 |
April 2006 | ₹58.13 | ₹715.68 |
March 2006 | ₹59.33 | ₹730.44 |
February 2006 | ₹51 | ₹627.96 |
January 2006 | ₹45.28 | ₹557.52 |
December 2005 | ₹42.77 | ₹526.56 |
November 2005 | ₹39.99 | ₹492.36 |
October 2005 | ₹36.74 | ₹452.40 |
September 2005 | ₹36.83 | ₹453.48 |
August 2005 | ₹37.46 | ₹461.28 |
July 2005 | ₹33.10 | ₹407.52 |
June 2005 | ₹26.40 | ₹325.08 |
May 2005 | ₹28.19 | ₹347.04 |
April 2005 | ₹22.66 | ₹279 |
March 2005 | ₹25.18 | ₹310.08 |
February 2005 | ₹22.43 | ₹276.12 |
January 2005 | ₹22.69 | ₹279.36 |
December 2004 | ₹24.31 | ₹299.28 |
November 2004 | ₹19.86 | ₹244.56 |
October 2004 | ₹18.10 | ₹222.84 |
September 2004 | ₹18.06 | ₹222.36 |
August 2004 | ₹17.63 | ₹217.08 |
July 2004 | ₹16.13 | ₹198.60 |
June 2004 | ₹16.21 | ₹199.56 |
May 2004 | ₹16.55 | ₹203.76 |
April 2004 | ₹14.97 | ₹184.32 |
March 2004 | ₹13.35 | ₹164.40 |
February 2004 | ₹15.27 | ₹188.04 |
January 2004 | ₹14.02 | ₹172.56 |
December 2003 | ₹14.38 | ₹177 |
November 2003 | ₹11.93 | ₹146.88 |
October 2003 | ₹11.80 | ₹145.32 |
September 2003 | ₹11.29 | ₹138.96 |
August 2003 | ₹11.07 | ₹136.32 |
July 2003 | ₹9.88 | ₹121.68 |
June 2003 | ₹10.09 | ₹124.20 |
May 2003 | ₹8.97 | ₹110.40 |
April 2003 | ₹8.18 | ₹100.68 |
March 2003 | ₹8.51 | ₹104.76 |
February 2003 | ₹8.89 | ₹109.44 |
January 2003 | ₹8.12 | ₹99.96 |
December 2002 | ₹7.65 | ₹94.20 |
November 2002 | ₹8.59 | ₹105.72 |
October 2002 | ₹8.64 | ₹106.44 |
September 2002 | ₹9.04 | ₹111.36 |
August 2002 | ₹9.77 | ₹120.24 |
July 2002 | ₹7.70 | ₹94.80 |
June 2002 | ₹111,752.52 | ₹1,000,000 |
May 2002 | ₹89,875.04 | ₹1,000,000 |
April 2002 | ₹93,067.97 | ₹1,000,000 |
March 2002 | ₹75,565.99 | ₹1,000,000 |
February 2002 | ₹63,858.58 | ₹1,000,000 |
January 2002 | ₹62,676.01 | ₹1,000,000 |
December 2001 | ₹66,223.71 | ₹1,000,000 |
November 2001 | ₹63,267.30 | ₹1,000,000 |
October 2001 | ₹69,948.80 | ₹1,000,000 |
September 2001 | ₹59,128.32 | ₹1,000,000 |
August 2001 | ₹60,310.88 | ₹1,000,000 |
July 2001 | ₹54,930.21 | ₹963,187.20 |
June 2001 | ₹58,773.55 | ₹1,000,000 |
GODREJCP.NS
Price: ₹1,295.10
Dividend Yield: 3.03%
Forward Dividend Yield: 0.77%
Payout Ratio: 28.72%
Dividend Per Share: 10.00 INR
Earnings Per Share: 17.39 INR
P/E Ratio: 70.01
Exchange: NSI
Sector: Consumer Defensive
Industry: Household & Personal Products
Market Capitalization: 1.4 trillion
Average Dividend Frequency: 4
Years Paying Dividends: 2