Skip to main content
Godfrey Phillips India Limited (NSE:GODFRYPHLP)
India flag India · Delayed Price · Currency is INR
2,275.30
+159.20 (7.52%)
Apr 29, 2026, 3:29 PM IST

Godfrey Phillips India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262,130.002,297.802,125.602,275.302,275.307.52%3,926,006
Apr 28, 20262,114.002,139.302,106.002,116.102,116.100.10%336,959
Apr 27, 20262,120.002,140.002,081.002,114.002,114.000.32%638,156
Apr 24, 20262,150.002,177.302,085.002,107.202,107.20-2.14%528,548
Apr 23, 20262,150.002,178.902,134.302,153.302,153.30-0.52%531,822
Apr 22, 20262,117.002,204.702,100.702,164.602,164.602.37%1,280,482
Apr 21, 20262,149.002,154.402,106.102,114.402,114.40-1.09%738,863
Apr 20, 20262,210.002,214.502,125.402,137.802,137.80-3.17%947,880
Apr 17, 20262,200.002,267.002,184.902,207.702,207.703.90%3,521,584
Apr 16, 20262,122.002,136.402,077.202,124.902,124.901.53%975,344
Apr 15, 20262,099.002,146.402,075.102,092.802,092.802.42%1,095,549
Apr 13, 20262,050.002,068.002,012.602,043.302,043.30-2.77%569,053
Apr 10, 20262,076.302,118.102,059.102,101.602,101.603.28%1,332,260
Apr 9, 20262,016.802,087.702,008.902,034.802,034.801.46%1,170,556
Apr 8, 20262,017.102,035.401,978.202,005.602,005.603.91%937,618
Apr 7, 20261,920.001,963.301,902.201,930.201,930.200.19%535,433
Apr 6, 20261,909.901,936.701,879.101,926.501,926.500.87%561,160
Apr 2, 20261,897.901,921.001,866.501,909.901,909.90-0.90%706,463
Apr 1, 20261,958.001,981.001,905.001,927.301,927.302.87%908,068
Mar 30, 20261,901.201,967.001,852.001,873.501,873.50-1.46%1,715,454
Mar 27, 20262,030.002,030.001,890.001,901.201,901.20-7.46%2,056,923
Mar 25, 20261,915.002,188.001,906.302,054.502,054.508.27%9,392,352
Mar 24, 20261,901.001,912.701,846.501,897.501,897.502.90%388,124
Mar 23, 20261,983.001,983.001,832.101,844.001,844.00-7.41%643,418
Mar 20, 20262,004.102,028.801,983.001,991.501,991.50-0.23%226,742
Mar 19, 20262,028.002,028.001,989.201,996.101,996.10-2.18%236,597
Mar 18, 20262,011.002,049.002,011.002,040.602,040.601.52%262,309
Mar 17, 20262,040.002,040.402,004.002,010.102,010.10-0.47%223,166
Mar 16, 20262,017.502,034.501,970.102,019.602,019.600.15%376,194
Mar 13, 20262,080.002,097.702,010.002,016.602,016.60-3.59%313,887
Mar 12, 20262,113.602,113.602,048.402,091.602,091.60-1.47%292,687
Mar 11, 20262,064.002,159.902,058.702,122.802,122.803.11%1,182,096
Mar 10, 20262,025.002,068.002,014.002,058.702,058.702.62%350,784
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