Skip to main content
Godfrey Phillips India Limited (NSE:GODFRYPHLP)
India flag India · Delayed Price · Currency is INR
2,006.20
-46.70 (-2.27%)
At close: Mar 9, 2026

Godfrey Phillips India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261,990.102,018.001,972.302,006.202,006.20-2.27%304,451
Mar 6, 20262,033.002,102.202,023.502,052.902,052.900.98%484,016
Mar 5, 20262,019.002,050.001,997.402,033.002,033.001.82%476,301
Mar 4, 20262,022.002,035.901,990.001,996.601,996.60-2.27%439,644
Mar 2, 20262,000.302,080.002,000.302,042.902,042.90-3.43%599,899
Feb 27, 20262,111.002,162.002,066.202,115.402,115.401.26%1,292,546
Feb 26, 20262,106.002,130.002,075.102,089.102,089.10-0.21%921,639
Feb 25, 20262,160.002,185.702,081.402,093.402,093.40-2.54%1,406,388
Feb 24, 20262,230.002,239.002,120.802,148.002,148.00-2.94%2,072,948
Feb 23, 20262,488.002,497.502,177.302,213.102,213.10-11.04%3,828,735
Feb 20, 20262,480.002,519.402,385.002,487.802,487.80-1.42%3,178,373
Feb 19, 20262,527.302,635.002,476.602,523.702,523.701.86%9,255,923
Feb 18, 20262,083.702,478.902,066.102,477.702,477.7019.94%11,296,390
Feb 17, 20262,020.002,144.002,016.002,065.802,065.802.54%1,449,630
Feb 16, 20262,081.002,092.902,010.002,014.602,014.60-3.23%373,942
Feb 13, 20262,100.002,113.602,075.002,081.802,081.80-2.02%146,574
Feb 12, 20262,129.902,135.602,086.002,124.702,124.70-0.47%266,163
Feb 11, 20262,198.002,198.202,124.302,134.802,134.80-2.62%295,055
Feb 10, 20262,190.002,209.502,178.302,192.202,192.200.35%260,340
Feb 9, 20262,192.902,243.802,142.502,184.602,184.60-0.17%1,080,467
Feb 6, 20261,980.002,229.501,964.702,188.302,188.3010.41%7,290,096
Feb 5, 20262,050.002,050.101,970.701,982.001,982.00-3.07%197,562
Feb 4, 20261,971.002,059.901,962.102,044.702,044.703.43%306,235
Feb 3, 20262,005.002,008.901,929.101,976.801,976.803.13%335,643
Feb 2, 20261,990.001,991.201,877.301,916.801,916.80-3.93%691,641
Feb 1, 20262,050.002,067.201,981.001,995.201,995.20-1.98%275,645
Jan 30, 20262,031.302,089.802,005.002,035.502,035.500.47%362,733
Jan 29, 20262,021.002,042.901,998.002,026.002,026.000.22%173,763
Jan 28, 20262,020.002,037.902,005.002,021.602,021.600.21%184,280
Jan 27, 20262,000.002,056.001,973.002,017.302,017.301.00%381,536
Jan 23, 20262,067.102,078.001,990.001,997.301,997.30-3.24%244,269
Jan 22, 20262,079.402,125.002,055.502,064.102,064.100.05%235,027
Jan 21, 20262,125.902,130.002,047.802,063.002,063.00-2.96%453,243
Jan 20, 20262,190.902,223.002,117.102,126.002,126.00-3.05%398,807
Jan 19, 20262,240.002,240.002,190.002,192.802,192.80-2.32%218,580
Jan 16, 20262,237.602,274.002,228.102,244.802,244.800.79%369,369
Jan 14, 20262,210.002,250.002,182.102,227.102,227.100.52%364,533
Jan 13, 20262,145.002,249.002,129.702,215.502,215.503.98%2,219,934
Jan 12, 20262,084.002,149.902,059.002,130.602,130.602.45%709,991
Jan 9, 20262,140.402,146.502,070.002,079.602,079.60-3.11%555,072
Jan 8, 20262,161.302,186.402,125.802,146.402,146.40-0.64%570,762
Jan 7, 20262,190.002,195.402,144.002,160.202,160.20-0.95%502,221
Jan 6, 20262,269.002,269.402,169.302,180.902,180.90-3.64%981,789
Jan 5, 20262,256.602,290.002,255.002,263.302,263.300.62%869,103
Jan 2, 20262,290.002,340.002,185.002,249.302,249.30-1.80%5,805,144
Jan 1, 20262,750.002,753.702,230.302,290.502,290.50-17.08%7,660,539
Dec 31, 20252,684.902,782.502,680.902,762.302,762.303.78%265,744
Dec 30, 20252,781.002,820.002,648.102,661.602,661.60-4.48%648,333
Dec 29, 20252,824.902,845.002,780.102,786.502,786.50-1.38%85,285
Dec 26, 20252,813.502,853.902,801.102,825.402,825.400.52%110,122
Dec 24, 20252,859.302,862.002,805.002,810.802,810.80-1.40%82,989
Dec 23, 20252,886.902,903.702,837.402,850.802,850.80-0.76%115,569
Dec 22, 20252,814.802,880.002,814.702,872.602,872.602.05%121,333
Dec 19, 20252,769.702,838.002,760.002,814.802,814.801.92%175,523
Dec 18, 20252,801.102,802.002,752.002,761.702,761.70-1.47%84,425
Dec 17, 20252,855.002,868.002,790.002,802.802,802.80-2.17%114,697
Dec 16, 20252,860.302,895.002,822.002,865.102,865.10-0.13%176,818
Dec 15, 20252,851.602,880.002,819.002,868.902,868.900.61%120,666
Dec 12, 20252,810.002,883.302,799.202,851.602,851.601.75%255,047
Dec 11, 20252,800.002,820.002,705.002,802.502,802.50-0.39%437,472
Dec 10, 20252,770.002,938.002,740.002,813.402,813.401.49%1,654,165
Dec 9, 20252,629.902,789.902,572.002,772.102,772.104.77%535,725
Dec 8, 20252,745.902,748.102,636.502,645.802,645.80-3.17%296,174
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