Skip to main content
Godfrey Phillips India Limited (NSE:GODFRYPHLP)
India flag India · Delayed Price · Currency is INR
2,732.30
-48.40 (-1.74%)
At close: Dec 5, 2025

Godfrey Phillips India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,783.502,791.702,722.002,732.302,732.30-1.74%135,341
Dec 4, 20252,788.002,828.802,768.002,780.702,780.70-0.26%182,288
Dec 3, 20252,793.702,830.002,775.002,788.002,788.00-0.20%199,311
Dec 2, 20252,835.502,860.002,751.002,793.702,793.70-1.56%407,485
Dec 1, 20252,855.002,882.702,811.902,837.902,837.90-1.22%391,700
Nov 28, 20252,945.002,945.002,866.202,873.002,873.00-2.12%174,602
Nov 27, 20252,882.302,960.202,882.302,935.302,935.301.33%203,339
Nov 26, 20252,876.002,905.002,853.102,896.702,896.700.80%221,432
Nov 25, 20252,907.802,912.802,860.602,873.702,873.70-1.17%102,699
Nov 24, 20252,888.002,935.002,843.002,907.802,907.800.68%135,556
Nov 21, 20252,944.802,950.002,880.002,888.202,888.20-1.81%119,966
Nov 20, 20252,947.102,995.002,926.902,941.402,941.400.11%151,611
Nov 19, 20252,876.702,967.002,866.102,938.302,938.302.04%279,841
Nov 18, 20252,938.102,954.902,869.002,879.502,879.50-1.87%192,434
Nov 17, 20252,961.202,969.902,915.002,934.402,934.40-0.77%155,568
Nov 14, 20252,971.702,998.702,949.002,957.302,957.30-0.47%158,584
Nov 13, 20253,011.403,025.202,958.602,971.302,971.30-1.33%296,628
Nov 12, 20253,039.003,040.003,005.303,011.403,011.40-0.44%90,753
Nov 11, 20252,998.703,055.002,998.703,024.603,024.600.86%211,004
Nov 10, 20253,028.103,032.302,984.002,998.702,998.70-1.07%244,944
Nov 7, 20253,009.103,038.802,985.003,031.003,014.000.26%182,741
Nov 6, 20253,022.003,074.102,990.203,023.203,006.240.10%407,120
Nov 4, 20253,067.103,120.002,945.503,020.303,003.36-2.83%1,727,281
Nov 3, 20253,092.903,164.203,085.003,108.403,090.971.00%395,125
Oct 31, 20253,169.003,224.003,060.003,077.703,060.44-2.16%575,819
Oct 30, 20253,174.003,174.003,132.003,145.503,127.86-0.36%119,444
Oct 29, 20253,137.803,175.003,106.603,156.903,139.190.60%197,481
Oct 28, 20253,190.003,209.003,092.403,138.203,120.60-0.88%235,812
Oct 27, 20253,144.903,172.603,118.503,166.003,148.241.39%380,682
Oct 24, 20253,187.703,194.003,108.603,122.703,105.19-1.32%698,000
Oct 23, 20253,413.003,413.003,122.403,164.403,146.65-6.91%2,314,152
Oct 21, 20253,419.503,436.703,365.003,399.203,380.13-0.14%46,680
Oct 20, 20253,415.003,430.003,374.903,403.903,384.81-0.23%281,195
Oct 17, 20253,317.003,451.903,310.203,411.703,392.562.88%725,008
Oct 16, 20253,379.403,379.403,305.003,316.303,297.70-0.43%303,272
Oct 15, 20253,279.603,467.703,278.403,330.703,312.022.07%1,443,491
Oct 14, 20253,295.803,369.503,245.003,263.303,245.00-0.99%339,155
Oct 13, 20253,300.003,322.603,270.103,295.803,277.31-1.34%194,815
Oct 10, 20253,319.003,359.103,295.003,340.703,321.960.90%261,458
Oct 9, 20253,390.003,390.003,280.003,310.803,292.23-2.41%336,162
Oct 8, 20253,426.003,433.703,380.003,392.403,373.37-0.99%173,854
Oct 7, 20253,474.003,480.003,391.603,426.203,406.98-0.89%319,449
Oct 6, 20253,422.103,486.003,415.003,456.803,437.410.92%386,322
Oct 3, 20253,385.003,442.503,342.703,425.403,406.191.45%445,652
Oct 1, 20253,389.003,425.003,316.003,376.503,357.56-0.22%650,157
Sep 30, 20253,498.003,498.003,352.003,384.003,365.02-3.64%932,043
Sep 29, 20253,285.003,540.003,136.003,512.003,492.306.98%3,083,877
Sep 26, 20253,360.003,373.003,264.003,283.003,264.59-1.85%379,024
Sep 25, 20253,409.003,416.003,330.003,345.003,326.24-1.85%263,004
Sep 24, 20253,360.003,470.003,354.003,408.003,388.891.79%781,179
Sep 23, 20253,470.003,474.003,331.003,348.003,329.22-3.04%669,086
Sep 22, 20253,519.003,544.003,437.003,453.003,433.63-2.04%503,039
Sep 19, 20253,486.003,554.003,403.003,525.003,505.230.97%1,603,514
Sep 18, 20253,579.003,600.003,471.003,491.003,471.42-2.24%659,581
Sep 17, 20253,674.003,679.003,536.003,571.003,550.97-2.00%1,175,162
Sep 16, 20253,501.003,947.003,501.003,644.003,623.566.87%4,238,853
Sep 15, 20253,433.333,481.673,361.333,409.673,390.540.92%1,250,813
Sep 12, 20253,498.333,506.003,350.003,378.673,359.72-2.62%1,237,646
Sep 11, 20253,626.673,666.003,450.003,469.673,450.21-3.50%1,212,623
Sep 10, 20253,643.333,696.003,551.673,595.673,575.50-1.26%1,345,556
Sep 9, 20253,535.673,664.003,534.003,641.673,621.242.51%1,054,415
Sep 8, 20253,691.003,691.003,535.333,552.333,532.41-3.76%1,025,387
Sep 5, 20253,500.003,725.003,453.333,691.003,670.305.93%2,952,329
Sep 4, 20253,500.003,576.673,423.003,484.333,464.792.59%2,379,083
Sep 3, 20253,355.003,473.333,343.673,396.333,377.281.28%1,731,587
Sep 2, 20253,583.333,587.673,333.333,353.333,334.53-4.83%2,186,972
Sep 1, 20253,695.673,708.333,500.333,523.673,503.90-3.93%1,563,896
Aug 29, 20253,566.333,800.003,508.503,667.833,647.263.87%4,168,871
Aug 28, 20253,541.673,723.173,468.333,531.333,511.530.66%2,681,294
Aug 26, 20253,616.673,618.333,495.003,508.173,488.49-3.29%766,397
Aug 25, 20253,532.503,653.003,456.673,627.333,606.992.99%1,628,408
Aug 22, 20253,689.503,722.673,506.833,522.003,502.25-5.14%1,400,090
Aug 21, 20253,688.003,821.673,592.333,713.003,672.290.68%2,794,166
Aug 20, 20253,283.503,816.673,278.503,688.003,647.5612.83%6,988,088
Aug 19, 20253,266.673,328.333,225.673,268.503,232.661.60%841,517
Aug 18, 20253,390.003,394.003,179.673,217.003,181.73-5.22%1,104,914
Aug 14, 20253,373.333,425.503,315.833,394.173,356.951.35%599,546
Aug 13, 20253,242.333,388.333,207.173,349.003,312.284.33%984,290
Aug 12, 20253,286.673,320.003,188.503,210.003,174.80-2.14%525,569
Aug 11, 20253,411.673,413.673,270.333,280.173,244.20-1.10%516,293
Aug 8, 20253,368.503,483.333,256.673,316.503,280.13-0.49%1,913,732
Aug 7, 20253,706.673,814.673,276.833,332.833,296.29-7.89%3,088,226
Aug 6, 20253,306.003,620.503,300.003,618.173,578.499.92%4,219,970
Aug 5, 20253,150.003,293.833,120.503,291.503,255.419.92%3,160,526
Aug 4, 20252,953.333,050.002,907.502,994.502,961.672.35%584,924
Aug 1, 20253,043.333,089.332,916.672,925.672,893.59-3.66%477,806
Jul 31, 20253,120.173,133.333,017.173,036.833,003.53-2.98%515,975
Jul 30, 20252,999.673,173.332,968.003,130.173,095.845.01%1,427,195
Jul 29, 20252,933.332,998.332,896.672,980.832,948.152.89%553,103
Jul 28, 20252,925.832,965.002,879.832,897.172,865.40-0.98%260,210
Jul 25, 20252,950.002,951.832,893.332,925.832,893.75-0.32%348,083
Jul 24, 20253,142.673,150.672,925.002,935.332,903.15-6.16%710,141
Jul 23, 20253,151.673,203.333,053.003,128.003,093.70-0.34%649,904
Jul 22, 20253,065.003,198.173,057.673,138.673,104.252.46%972,404
Jul 21, 20253,130.333,131.673,048.333,063.333,029.74-1.77%233,996
Jul 18, 20253,074.003,140.003,060.833,118.503,084.311.66%663,674
Jul 17, 20253,113.333,166.673,057.333,067.503,033.86-1.25%448,679
Jul 16, 20253,135.503,150.003,067.333,106.333,072.27-0.44%487,892
Jul 15, 20253,012.673,276.003,008.673,120.003,085.793.41%3,404,048
Jul 14, 20252,816.003,033.332,790.833,017.002,983.927.73%1,337,480