Skip to main content
Godfrey Phillips India Limited (BOM:500163)
India flag India · Delayed Price · Currency is INR
2,004.35
-43.25 (-2.11%)
At close: Mar 9, 2026

Godfrey Phillips India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,008.952,018.001,972.152,004.352,004.35-2.11%18,767
Mar 6, 20262,020.652,101.252,005.052,047.602,047.600.67%49,083
Mar 5, 20262,020.002,050.001,997.102,033.902,033.901.90%28,373
Mar 4, 20262,003.202,034.951,990.001,996.001,996.00-2.33%55,298
Mar 2, 20261,951.652,080.001,951.652,043.702,043.70-3.45%82,704
Feb 27, 20262,120.002,161.002,066.602,116.752,116.751.33%76,713
Feb 26, 20262,116.002,130.002,075.702,088.952,088.95-0.15%49,712
Feb 25, 20262,173.802,183.052,082.002,092.052,092.05-2.61%113,793
Feb 24, 20262,239.902,239.902,122.002,148.052,148.05-2.94%195,325
Feb 23, 20262,515.352,515.352,180.002,213.152,213.15-11.15%259,276
Feb 20, 20262,489.752,517.452,384.552,491.002,491.00-1.27%200,659
Feb 19, 20262,530.902,635.152,476.352,523.002,523.001.74%1,068,392
Feb 18, 20262,078.202,481.302,073.802,479.752,479.7519.93%898,586
Feb 17, 20262,015.302,146.052,015.302,067.752,067.752.61%85,555
Feb 16, 20262,084.702,088.902,011.002,015.252,015.25-3.20%28,717
Feb 13, 20262,114.652,114.652,078.002,081.802,081.80-2.07%18,166
Feb 12, 20262,113.652,133.152,085.202,125.802,125.80-0.40%12,790
Feb 11, 20262,208.352,208.352,123.752,134.352,134.35-2.63%23,348
Feb 10, 20262,199.702,208.602,175.452,192.052,192.050.40%22,175
Feb 9, 20262,189.102,241.452,142.202,183.402,183.40-0.25%91,109
Feb 6, 20261,970.352,240.201,966.402,188.952,188.9510.44%470,914
Feb 5, 20262,044.102,044.151,970.551,982.051,982.05-2.97%9,434
Feb 4, 20261,976.002,053.301,970.002,042.752,042.753.36%15,664
Feb 3, 20261,991.752,013.401,929.701,976.251,976.252.46%37,596
Feb 2, 20261,995.201,995.201,879.451,928.801,928.80-3.30%41,960
Feb 1, 20262,074.452,074.451,981.101,994.601,994.60-1.99%12,549
Jan 30, 20262,040.102,089.752,004.852,035.002,035.000.43%35,042
Jan 29, 20262,021.002,039.451,998.052,026.202,026.200.26%10,847
Jan 28, 20262,020.802,040.002,006.002,020.902,020.90-19,472
Jan 27, 20261,997.902,055.501,972.652,020.802,020.801.17%40,098
Jan 23, 20262,063.502,082.351,991.751,997.351,997.35-3.20%11,507
Jan 22, 20262,070.202,120.002,055.052,063.302,063.30-0.28%21,451
Jan 21, 20262,111.502,132.502,047.202,069.152,069.15-2.67%50,176
Jan 20, 20262,183.952,223.002,119.002,126.002,126.00-3.09%51,196
Jan 19, 20262,242.752,242.752,185.852,193.852,193.85-2.19%17,216
Jan 16, 20262,229.702,274.352,229.702,243.002,243.000.67%41,475
Jan 14, 20262,214.902,235.002,187.652,228.002,228.000.54%42,186
Jan 13, 20262,149.852,248.002,130.002,216.102,216.104.10%100,125
Jan 12, 20262,069.902,145.852,059.152,128.752,128.752.36%50,869
Jan 9, 20262,140.002,145.902,074.602,079.752,079.75-3.13%54,401
Jan 8, 20262,161.052,185.002,125.802,146.902,146.90-0.62%53,451
Jan 7, 20262,189.002,194.102,145.002,160.402,160.40-0.94%27,012
Jan 6, 20262,277.802,277.802,170.002,180.852,180.85-3.63%47,865
Jan 5, 20262,251.402,292.252,250.652,263.052,263.050.55%83,066
Jan 2, 20262,298.302,339.302,184.602,250.652,250.65-1.70%476,436
Jan 1, 20262,759.802,759.802,230.152,289.652,289.65-17.09%445,988
Dec 31, 20252,676.102,778.852,676.102,761.552,761.553.69%28,534
Dec 30, 20252,775.502,837.152,640.302,663.202,663.20-4.46%35,071
Dec 29, 20252,820.302,844.852,781.002,787.402,787.40-1.38%9,597
Dec 26, 20252,815.652,852.002,802.852,826.352,826.350.48%15,086
Dec 24, 20252,854.202,862.552,805.502,812.902,812.90-1.45%9,549
Dec 23, 20252,880.002,900.002,837.802,854.152,854.15-0.59%6,148
Dec 22, 20252,802.352,877.002,802.352,871.202,871.201.97%12,232
Dec 19, 20252,762.602,835.902,759.802,815.702,815.701.93%12,817
Dec 18, 20252,809.752,809.752,755.852,762.402,762.40-1.44%5,296
Dec 17, 20252,850.152,867.352,793.002,802.702,802.70-2.07%4,971
Dec 16, 20252,864.952,894.002,821.652,861.902,861.90-0.12%5,995
Dec 15, 20252,860.902,874.952,818.452,865.352,865.350.25%10,372
Dec 12, 20252,801.802,883.302,800.002,858.252,858.252.02%10,139
Dec 11, 20252,812.302,816.552,705.002,801.752,801.75-0.52%41,192
Dec 10, 20252,765.002,938.002,750.052,816.502,816.501.53%79,957
Dec 9, 20252,602.252,784.102,571.752,774.052,774.054.86%29,822
Dec 8, 20252,748.952,748.952,636.702,645.602,645.60-3.15%11,675
Dec 5, 20252,781.002,781.002,725.002,731.752,731.75-1.77%14,591
Dec 4, 20252,786.202,828.002,770.002,780.952,780.95-0.14%7,222
Dec 3, 20252,784.652,830.902,775.352,784.802,784.80-0.30%17,307
Dec 2, 20252,815.202,859.352,750.002,793.102,793.10-1.58%38,739
Dec 1, 20252,868.552,883.652,809.802,837.902,837.90-1.19%17,240
Nov 28, 20252,928.752,943.152,867.452,872.102,872.10-2.09%6,579
Nov 27, 20252,893.702,957.152,889.052,933.552,933.551.36%8,406
Nov 26, 20252,887.502,905.952,855.002,894.152,894.150.72%10,903
Nov 25, 20252,890.352,905.802,865.002,873.502,873.50-0.90%4,733
Nov 24, 20252,885.052,936.202,845.002,899.702,899.700.38%17,119
Nov 21, 20252,950.002,950.002,885.002,888.652,888.65-1.78%7,162
Nov 20, 20252,950.002,994.952,928.852,941.102,941.100.03%13,028
Nov 19, 20252,884.002,966.252,863.652,940.152,940.152.21%27,589
Nov 18, 20252,940.002,953.002,860.352,876.552,876.55-1.99%29,832
Nov 17, 20252,960.002,969.552,922.002,935.102,935.10-0.79%21,770
Nov 14, 20252,971.603,000.002,948.052,958.452,958.45-0.44%18,213
Nov 13, 20253,006.603,024.002,960.002,971.552,971.55-1.32%18,171
Nov 12, 20253,030.153,061.803,005.953,011.253,011.25-0.55%18,839
Nov 11, 20253,000.003,055.003,000.003,027.803,027.800.93%24,223
Nov 10, 20253,020.553,033.002,985.002,999.852,999.85-1.02%10,073
Nov 7, 20253,013.453,038.952,986.003,030.853,013.850.15%25,658
Nov 6, 20253,021.253,074.402,990.003,026.253,009.280.17%40,262
Nov 4, 20253,089.003,121.302,945.903,021.253,004.30-2.76%66,315
Nov 3, 20253,089.803,160.003,087.003,106.853,089.420.91%33,137
Oct 31, 20253,153.053,223.003,062.053,078.853,061.58-2.22%54,890
Oct 30, 20253,157.703,168.003,133.003,148.703,131.04-0.28%21,631
Oct 29, 20253,140.003,175.003,108.103,157.453,139.741.16%11,515
Oct 28, 20253,195.953,207.953,096.503,121.153,103.64-1.41%17,271
Oct 27, 20253,130.953,171.953,118.603,165.703,147.941.23%38,848
Oct 24, 20253,199.803,199.803,108.603,127.203,109.66-1.18%62,847
Oct 23, 20253,405.553,420.603,125.003,164.503,146.75-7.04%167,634
Oct 21, 20253,403.103,439.953,372.003,404.103,385.010.03%6,302
Oct 20, 20253,376.503,427.853,375.003,403.053,383.96-0.24%14,546
Oct 17, 20253,320.003,450.003,310.153,411.303,392.172.75%67,946
Oct 16, 20253,340.053,366.653,306.853,320.003,301.38-0.59%19,855
Oct 15, 20253,374.853,468.703,282.753,339.603,320.872.42%60,782
Oct 14, 20253,291.053,370.003,243.653,260.653,242.36-1.05%14,927