Godfrey Phillips India Limited (BOM:500163)
India · Delayed Price · Currency is INR 9,886.60
+894.55 (9.95%)
At close: Aug 5, 2025
Hess Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 9,400.05 | 9,891.25 | 9,370.65 | 9,886.60 | 9,886.60 | 9.95% | 140,235 |
| Aug 4, 2025 | 8,899.70 | 9,100.00 | 8,721.95 | 8,992.05 | 8,992.05 | 2.49% | 10,075 |
| Aug 1, 2025 | 9,148.95 | 9,250.00 | 8,754.20 | 8,773.70 | 8,773.70 | -3.64% | 9,447 |
| Jul 31, 2025 | 9,372.80 | 9,395.90 | 9,055.35 | 9,105.50 | 9,105.50 | -2.98% | 9,040 |
| Jul 30, 2025 | 9,000.00 | 9,526.50 | 8,915.00 | 9,384.80 | 9,384.80 | 4.93% | 49,931 |
| Jul 29, 2025 | 8,864.70 | 8,988.00 | 8,695.60 | 8,943.95 | 8,943.95 | 2.95% | 9,855 |
| Jul 28, 2025 | 8,857.45 | 8,893.00 | 8,644.30 | 8,687.45 | 8,687.45 | -1.01% | 5,420 |
| Jul 25, 2025 | 8,887.95 | 8,887.95 | 8,683.05 | 8,775.95 | 8,775.95 | -0.30% | 8,214 |
| Jul 24, 2025 | 9,410.00 | 9,449.40 | 8,779.50 | 8,801.95 | 8,801.95 | -6.24% | 20,967 |
| Jul 23, 2025 | 9,450.05 | 9,613.00 | 9,167.60 | 9,387.90 | 9,387.90 | -0.28% | 11,454 |
| Jul 22, 2025 | 9,129.55 | 9,594.00 | 9,129.55 | 9,413.85 | 9,413.85 | 2.31% | 33,504 |
| Jul 21, 2025 | 9,425.25 | 9,425.25 | 9,143.25 | 9,201.70 | 9,201.70 | -1.63% | 3,541 |
| Jul 18, 2025 | 9,282.45 | 9,433.05 | 9,189.60 | 9,354.55 | 9,354.55 | 1.61% | 21,157 |
| Jul 17, 2025 | 9,392.75 | 9,491.05 | 9,185.50 | 9,206.35 | 9,206.35 | -1.17% | 8,936 |
| Jul 16, 2025 | 9,448.95 | 9,448.95 | 9,210.00 | 9,315.45 | 9,315.45 | -0.49% | 11,536 |
| Jul 15, 2025 | 9,059.30 | 9,824.00 | 9,037.30 | 9,361.55 | 9,361.55 | 3.56% | 68,729 |
| Jul 14, 2025 | 8,502.75 | 9,100.00 | 8,390.30 | 9,040.15 | 9,040.15 | 7.67% | 17,915 |
| Jul 11, 2025 | 8,549.35 | 8,590.65 | 8,329.50 | 8,396.20 | 8,396.20 | -1.56% | 2,155 |
| Jul 10, 2025 | 8,500.00 | 8,604.75 | 8,470.00 | 8,529.25 | 8,529.25 | 0.34% | 2,317 |
| Jul 9, 2025 | 8,287.95 | 8,535.60 | 8,140.00 | 8,500.15 | 8,500.15 | 3.27% | 8,848 |
| Jul 8, 2025 | 8,599.70 | 8,599.70 | 8,193.10 | 8,230.80 | 8,230.80 | -3.45% | 5,186 |
| Jul 7, 2025 | 8,724.55 | 8,724.55 | 8,468.00 | 8,524.65 | 8,524.65 | -2.00% | 3,879 |
| Jul 4, 2025 | 8,950.50 | 8,972.45 | 8,629.20 | 8,698.70 | 8,698.70 | -1.96% | 8,173 |
| Jul 3, 2025 | 8,865.05 | 9,305.00 | 8,820.00 | 8,872.25 | 8,872.25 | 0.21% | 27,324 |
| Jul 2, 2025 | 8,999.85 | 8,999.85 | 8,703.00 | 8,853.85 | 8,853.85 | -0.11% | 5,947 |
| Jul 1, 2025 | 9,088.95 | 9,125.00 | 8,800.00 | 8,863.60 | 8,863.60 | -1.34% | 12,575 |
| Jun 30, 2025 | 9,218.00 | 9,646.20 | 8,692.80 | 8,984.15 | 8,984.15 | -0.73% | 49,553 |
| Jun 27, 2025 | 8,700.00 | 9,452.70 | 8,630.00 | 9,050.05 | 9,050.05 | 5.31% | 32,053 |
| Jun 26, 2025 | 8,329.95 | 8,725.00 | 8,277.85 | 8,593.40 | 8,593.40 | 3.83% | 10,560 |
| Jun 25, 2025 | 8,155.30 | 8,400.00 | 8,130.55 | 8,276.25 | 8,276.25 | 1.81% | 6,756 |
| Jun 24, 2025 | 8,149.70 | 8,159.00 | 7,970.00 | 8,129.00 | 8,129.00 | 1.81% | 5,158 |
| Jun 23, 2025 | 7,930.85 | 8,111.95 | 7,930.80 | 7,984.20 | 7,984.20 | -0.35% | 3,440 |
| Jun 20, 2025 | 8,110.50 | 8,200.00 | 7,836.00 | 8,011.90 | 8,011.90 | -0.24% | 4,784 |
| Jun 19, 2025 | 8,150.00 | 8,210.00 | 7,999.60 | 8,031.50 | 8,031.50 | -1.45% | 1,189 |
| Jun 18, 2025 | 8,249.95 | 8,289.90 | 8,104.25 | 8,149.30 | 8,149.30 | -0.43% | 1,270 |
| Jun 17, 2025 | 8,292.60 | 8,346.50 | 8,161.30 | 8,184.65 | 8,184.65 | -1.20% | 1,053 |
| Jun 16, 2025 | 8,350.15 | 8,410.00 | 8,201.00 | 8,284.35 | 8,284.35 | -0.66% | 1,363 |
| Jun 13, 2025 | 8,120.00 | 8,473.20 | 8,004.40 | 8,339.50 | 8,339.50 | 2.01% | 6,631 |
| Jun 12, 2025 | 8,215.05 | 8,438.40 | 8,149.00 | 8,175.10 | 8,175.10 | -0.75% | 2,153 |
| Jun 11, 2025 | 8,301.40 | 8,358.00 | 8,170.00 | 8,237.05 | 8,237.05 | -0.57% | 3,552 |
| Jun 10, 2025 | 8,390.00 | 8,390.00 | 8,240.00 | 8,284.10 | 8,284.10 | -0.52% | 2,959 |
| Jun 9, 2025 | 8,196.10 | 8,354.60 | 8,137.55 | 8,327.55 | 8,327.55 | 1.67% | 7,164 |
| Jun 6, 2025 | 8,261.25 | 8,306.60 | 8,100.00 | 8,190.40 | 8,190.40 | -0.39% | 6,376 |
| Jun 5, 2025 | 8,479.00 | 8,559.95 | 8,203.55 | 8,222.50 | 8,222.50 | -2.31% | 6,855 |
| Jun 4, 2025 | 8,427.00 | 8,720.00 | 8,400.00 | 8,416.60 | 8,416.60 | 0.25% | 11,878 |
| Jun 3, 2025 | 8,380.25 | 8,740.00 | 8,343.00 | 8,395.75 | 8,395.75 | 0.18% | 11,983 |
| Jun 2, 2025 | 8,710.25 | 8,899.95 | 8,353.40 | 8,380.45 | 8,380.45 | -3.74% | 10,055 |
| May 30, 2025 | 8,201.45 | 8,706.35 | 8,201.45 | 8,706.35 | 8,706.35 | 5.00% | 15,383 |
| May 29, 2025 | 8,231.40 | 8,403.15 | 8,231.40 | 8,291.80 | 8,291.80 | -0.47% | 342 |
| May 28, 2025 | 8,208.85 | 8,430.00 | 8,084.00 | 8,331.35 | 8,331.35 | 1.62% | 2,700 |