Godfrey Phillips India Limited (BOM:500163)
India
· Delayed Price · Currency is INR 2,731.75
-49.20 (-1.77%)
At close: Dec 5, 2025
Godfrey Phillips India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2,781.00 | 2,781.00 | 2,725.00 | 2,731.75 | 2,731.75 | -1.77% | 14,591 |
| Dec 4, 2025 | 2,786.20 | 2,828.00 | 2,770.00 | 2,780.95 | 2,780.95 | -0.14% | 7,222 |
| Dec 3, 2025 | 2,784.65 | 2,830.90 | 2,775.35 | 2,784.80 | 2,784.80 | -0.30% | 17,307 |
| Dec 2, 2025 | 2,815.20 | 2,859.35 | 2,750.00 | 2,793.10 | 2,793.10 | -1.58% | 38,739 |
| Dec 1, 2025 | 2,868.55 | 2,883.65 | 2,809.80 | 2,837.90 | 2,837.90 | -1.19% | 17,240 |
| Nov 28, 2025 | 2,928.75 | 2,943.15 | 2,867.45 | 2,872.10 | 2,872.10 | -2.09% | 6,579 |
| Nov 27, 2025 | 2,893.70 | 2,957.15 | 2,889.05 | 2,933.55 | 2,933.55 | 1.36% | 8,406 |
| Nov 26, 2025 | 2,887.50 | 2,905.95 | 2,855.00 | 2,894.15 | 2,894.15 | 0.72% | 10,903 |
| Nov 25, 2025 | 2,890.35 | 2,905.80 | 2,865.00 | 2,873.50 | 2,873.50 | -0.90% | 4,733 |
| Nov 24, 2025 | 2,885.05 | 2,936.20 | 2,845.00 | 2,899.70 | 2,899.70 | 0.38% | 17,119 |
| Nov 21, 2025 | 2,950.00 | 2,950.00 | 2,885.00 | 2,888.65 | 2,888.65 | -1.78% | 7,162 |
| Nov 20, 2025 | 2,950.00 | 2,994.95 | 2,928.85 | 2,941.10 | 2,941.10 | 0.03% | 13,028 |
| Nov 19, 2025 | 2,884.00 | 2,966.25 | 2,863.65 | 2,940.15 | 2,940.15 | 2.21% | 27,589 |
| Nov 18, 2025 | 2,940.00 | 2,953.00 | 2,860.35 | 2,876.55 | 2,876.55 | -1.99% | 29,832 |
| Nov 17, 2025 | 2,960.00 | 2,969.55 | 2,922.00 | 2,935.10 | 2,935.10 | -0.79% | 21,770 |
| Nov 14, 2025 | 2,971.60 | 3,000.00 | 2,948.05 | 2,958.45 | 2,958.45 | -0.44% | 18,213 |
| Nov 13, 2025 | 3,006.60 | 3,024.00 | 2,960.00 | 2,971.55 | 2,971.55 | -1.32% | 18,171 |
| Nov 12, 2025 | 3,030.15 | 3,061.80 | 3,005.95 | 3,011.25 | 3,011.25 | -0.55% | 18,839 |
| Nov 11, 2025 | 3,000.00 | 3,055.00 | 3,000.00 | 3,027.80 | 3,027.80 | 0.93% | 24,223 |
| Nov 10, 2025 | 3,020.55 | 3,033.00 | 2,985.00 | 2,999.85 | 2,999.85 | -1.02% | 10,073 |
| Nov 7, 2025 | 3,013.45 | 3,038.95 | 2,986.00 | 3,030.85 | 3,013.85 | 0.15% | 25,658 |
| Nov 6, 2025 | 3,021.25 | 3,074.40 | 2,990.00 | 3,026.25 | 3,009.28 | 0.17% | 40,262 |
| Nov 4, 2025 | 3,089.00 | 3,121.30 | 2,945.90 | 3,021.25 | 3,004.30 | -2.76% | 66,315 |
| Nov 3, 2025 | 3,089.80 | 3,160.00 | 3,087.00 | 3,106.85 | 3,089.42 | 0.91% | 33,137 |
| Oct 31, 2025 | 3,153.05 | 3,223.00 | 3,062.05 | 3,078.85 | 3,061.58 | -2.22% | 54,890 |
| Oct 30, 2025 | 3,157.70 | 3,168.00 | 3,133.00 | 3,148.70 | 3,131.04 | -0.28% | 21,631 |
| Oct 29, 2025 | 3,140.00 | 3,175.00 | 3,108.10 | 3,157.45 | 3,139.74 | 1.16% | 11,515 |
| Oct 28, 2025 | 3,195.95 | 3,207.95 | 3,096.50 | 3,121.15 | 3,103.64 | -1.41% | 17,271 |
| Oct 27, 2025 | 3,130.95 | 3,171.95 | 3,118.60 | 3,165.70 | 3,147.94 | 1.23% | 38,848 |
| Oct 24, 2025 | 3,199.80 | 3,199.80 | 3,108.60 | 3,127.20 | 3,109.66 | -1.18% | 62,847 |
| Oct 23, 2025 | 3,405.55 | 3,420.60 | 3,125.00 | 3,164.50 | 3,146.75 | -7.04% | 167,634 |
| Oct 21, 2025 | 3,403.10 | 3,439.95 | 3,372.00 | 3,404.10 | 3,385.01 | 0.03% | 6,302 |
| Oct 20, 2025 | 3,376.50 | 3,427.85 | 3,375.00 | 3,403.05 | 3,383.96 | -0.24% | 14,546 |
| Oct 17, 2025 | 3,320.00 | 3,450.00 | 3,310.15 | 3,411.30 | 3,392.17 | 2.75% | 67,946 |
| Oct 16, 2025 | 3,340.05 | 3,366.65 | 3,306.85 | 3,320.00 | 3,301.38 | -0.59% | 19,855 |
| Oct 15, 2025 | 3,374.85 | 3,468.70 | 3,282.75 | 3,339.60 | 3,320.87 | 2.42% | 60,782 |
| Oct 14, 2025 | 3,291.05 | 3,370.00 | 3,243.65 | 3,260.65 | 3,242.36 | -1.05% | 14,927 |
| Oct 13, 2025 | 3,300.00 | 3,323.05 | 3,270.55 | 3,295.10 | 3,276.62 | -1.29% | 14,749 |
| Oct 10, 2025 | 3,324.10 | 3,358.50 | 3,294.75 | 3,338.10 | 3,319.38 | 0.79% | 23,754 |
| Oct 9, 2025 | 3,406.60 | 3,406.60 | 3,282.00 | 3,312.10 | 3,293.52 | -2.35% | 13,433 |
| Oct 8, 2025 | 3,420.55 | 3,421.40 | 3,380.00 | 3,391.70 | 3,372.68 | -0.97% | 11,379 |
| Oct 7, 2025 | 3,489.35 | 3,489.35 | 3,396.00 | 3,424.80 | 3,405.59 | -0.86% | 17,286 |
| Oct 6, 2025 | 3,428.25 | 3,485.00 | 3,420.00 | 3,454.50 | 3,435.12 | 0.92% | 20,597 |
| Oct 3, 2025 | 3,389.50 | 3,440.95 | 3,345.75 | 3,423.05 | 3,403.85 | 1.32% | 37,158 |
| Oct 1, 2025 | 3,399.95 | 3,421.05 | 3,316.90 | 3,378.45 | 3,359.50 | -0.12% | 44,125 |
| Sep 30, 2025 | 3,503.95 | 3,503.95 | 3,353.40 | 3,382.60 | 3,363.63 | -3.63% | 86,295 |
| Sep 29, 2025 | 3,309.55 | 3,538.30 | 3,139.30 | 3,509.95 | 3,490.26 | 6.92% | 195,986 |
| Sep 26, 2025 | 3,374.40 | 3,379.95 | 3,262.55 | 3,282.65 | 3,264.24 | -1.83% | 29,981 |
| Sep 25, 2025 | 3,410.00 | 3,416.40 | 3,332.50 | 3,343.70 | 3,324.95 | -1.91% | 36,294 |
| Sep 24, 2025 | 3,350.20 | 3,469.50 | 3,350.20 | 3,408.90 | 3,389.78 | 1.76% | 94,002 |
| Sep 23, 2025 | 3,468.00 | 3,478.00 | 3,331.00 | 3,349.80 | 3,331.01 | -2.98% | 52,972 |
| Sep 22, 2025 | 3,524.00 | 3,543.50 | 3,441.30 | 3,452.55 | 3,433.18 | -2.02% | 42,500 |
| Sep 19, 2025 | 3,488.00 | 3,550.00 | 3,405.30 | 3,523.70 | 3,503.94 | 0.85% | 138,392 |
| Sep 18, 2025 | 3,572.60 | 3,600.00 | 3,478.90 | 3,493.95 | 3,474.35 | -2.19% | 95,898 |
| Sep 17, 2025 | 3,676.30 | 3,676.35 | 3,542.00 | 3,572.25 | 3,552.21 | -1.98% | 111,318 |
| Sep 16, 2025 | 3,504.95 | 3,945.00 | 3,504.80 | 3,644.30 | 3,623.86 | 6.90% | 250,104 |
| Sep 15, 2025 | 3,446.33 | 3,480.45 | 3,362.08 | 3,409.03 | 3,389.91 | 0.89% | 120,227 |
| Sep 12, 2025 | 3,508.28 | 3,508.28 | 3,350.00 | 3,379.07 | 3,360.11 | -2.57% | 99,134 |
| Sep 11, 2025 | 3,604.77 | 3,665.67 | 3,450.33 | 3,468.23 | 3,448.78 | -3.52% | 102,683 |
| Sep 10, 2025 | 3,641.67 | 3,696.93 | 3,552.27 | 3,594.75 | 3,574.59 | -1.23% | 120,329 |
| Sep 9, 2025 | 3,549.98 | 3,661.67 | 3,534.33 | 3,639.67 | 3,619.25 | 2.45% | 105,752 |
| Sep 8, 2025 | 3,691.00 | 3,691.67 | 3,534.02 | 3,552.52 | 3,532.59 | -3.75% | 129,401 |
| Sep 5, 2025 | 3,501.67 | 3,716.67 | 3,454.03 | 3,691.07 | 3,670.36 | 5.80% | 330,968 |
| Sep 4, 2025 | 3,466.78 | 3,573.75 | 3,422.50 | 3,488.88 | 3,469.31 | 2.64% | 241,613 |
| Sep 3, 2025 | 3,366.65 | 3,473.33 | 3,344.00 | 3,399.17 | 3,380.10 | 1.35% | 173,945 |
| Sep 2, 2025 | 3,596.65 | 3,596.65 | 3,333.33 | 3,353.77 | 3,334.96 | -4.80% | 252,506 |
| Sep 1, 2025 | 3,728.07 | 3,728.07 | 3,500.67 | 3,523.02 | 3,503.26 | -3.87% | 178,517 |
| Aug 29, 2025 | 3,572.32 | 3,800.00 | 3,507.88 | 3,664.70 | 3,644.14 | 3.76% | 379,547 |
| Aug 28, 2025 | 3,516.68 | 3,722.32 | 3,468.90 | 3,531.93 | 3,512.12 | 0.65% | 272,576 |
| Aug 26, 2025 | 3,627.28 | 3,627.28 | 3,499.22 | 3,509.07 | 3,489.38 | -3.28% | 81,005 |
| Aug 25, 2025 | 3,533.35 | 3,650.00 | 3,447.05 | 3,627.88 | 3,607.53 | 2.98% | 141,362 |
| Aug 22, 2025 | 3,704.93 | 3,718.63 | 3,506.68 | 3,522.73 | 3,502.97 | -5.05% | 88,622 |
| Aug 21, 2025 | 3,688.30 | 3,820.67 | 3,593.35 | 3,710.25 | 3,669.55 | 0.60% | 316,316 |
| Aug 20, 2025 | 3,279.17 | 3,816.67 | 3,275.92 | 3,688.30 | 3,647.84 | 12.82% | 528,707 |
| Aug 19, 2025 | 3,266.67 | 3,334.08 | 3,222.00 | 3,269.17 | 3,233.31 | 1.65% | 74,681 |
| Aug 18, 2025 | 3,393.35 | 3,398.67 | 3,180.00 | 3,216.12 | 3,180.84 | -5.22% | 80,810 |
| Aug 14, 2025 | 3,381.30 | 3,423.67 | 3,314.10 | 3,393.35 | 3,356.13 | 1.32% | 63,416 |
| Aug 13, 2025 | 3,240.28 | 3,386.67 | 3,208.20 | 3,349.22 | 3,312.48 | 4.40% | 57,587 |
| Aug 12, 2025 | 3,309.93 | 3,320.00 | 3,188.68 | 3,208.20 | 3,173.01 | -2.17% | 35,177 |
| Aug 11, 2025 | 3,424.87 | 3,424.87 | 3,265.35 | 3,279.25 | 3,243.28 | -1.11% | 38,870 |
| Aug 8, 2025 | 3,366.67 | 3,482.38 | 3,257.03 | 3,316.10 | 3,279.72 | -0.55% | 165,290 |
| Aug 7, 2025 | 3,696.67 | 3,816.67 | 3,276.00 | 3,334.52 | 3,297.94 | -7.88% | 346,025 |
| Aug 6, 2025 | 3,313.32 | 3,625.08 | 3,305.98 | 3,619.67 | 3,579.96 | 9.84% | 389,801 |
| Aug 5, 2025 | 3,133.35 | 3,297.08 | 3,123.55 | 3,295.53 | 3,259.38 | 9.95% | 420,704 |
| Aug 4, 2025 | 2,966.57 | 3,033.33 | 2,907.32 | 2,997.35 | 2,964.47 | 2.49% | 30,224 |
| Aug 1, 2025 | 3,049.65 | 3,083.33 | 2,918.07 | 2,924.57 | 2,892.49 | -3.64% | 28,340 |
| Jul 31, 2025 | 3,124.27 | 3,131.97 | 3,018.45 | 3,035.17 | 3,001.87 | -2.98% | 27,119 |
| Jul 30, 2025 | 3,000.00 | 3,175.50 | 2,971.67 | 3,128.27 | 3,093.95 | 4.93% | 149,792 |
| Jul 29, 2025 | 2,954.90 | 2,996.00 | 2,898.53 | 2,981.32 | 2,948.61 | 2.95% | 29,564 |
| Jul 28, 2025 | 2,952.48 | 2,964.33 | 2,881.43 | 2,895.82 | 2,864.05 | -1.01% | 16,259 |
| Jul 25, 2025 | 2,962.65 | 2,962.65 | 2,894.35 | 2,925.32 | 2,893.23 | -0.30% | 24,641 |
| Jul 24, 2025 | 3,136.67 | 3,149.80 | 2,926.50 | 2,933.98 | 2,901.80 | -6.24% | 62,900 |
| Jul 23, 2025 | 3,150.02 | 3,204.33 | 3,055.87 | 3,129.30 | 3,094.97 | -0.28% | 34,361 |
| Jul 22, 2025 | 3,043.18 | 3,198.00 | 3,043.18 | 3,137.95 | 3,103.53 | 2.31% | 100,511 |
| Jul 21, 2025 | 3,141.75 | 3,141.75 | 3,047.75 | 3,067.23 | 3,033.59 | -1.63% | 10,622 |
| Jul 18, 2025 | 3,094.15 | 3,144.35 | 3,063.20 | 3,118.18 | 3,083.98 | 1.61% | 63,470 |
| Jul 17, 2025 | 3,130.92 | 3,163.68 | 3,061.83 | 3,068.78 | 3,035.12 | -1.17% | 26,807 |
| Jul 16, 2025 | 3,149.65 | 3,149.65 | 3,070.00 | 3,105.15 | 3,071.09 | -0.49% | 34,607 |
| Jul 15, 2025 | 3,019.77 | 3,274.67 | 3,012.43 | 3,120.52 | 3,086.29 | 3.56% | 206,186 |
| Jul 14, 2025 | 2,834.25 | 3,033.33 | 2,796.77 | 3,013.38 | 2,980.33 | 7.67% | 53,744 |