Skip to main content
logo
Godfrey Phillips India Limited (BOM:500163)
India flag India · Delayed Price · Currency is INR
2,289.65
-471.90 (-17.09%)
At close: Jan 1, 2026

Godfrey Phillips India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 20252,676.102,778.852,676.102,761.552,761.553.69%28,534
Dec 30, 20252,775.502,837.152,640.302,663.202,663.20-4.46%35,071
Dec 29, 20252,820.302,844.852,781.002,787.402,787.40-1.38%9,597
Dec 26, 20252,815.652,852.002,802.852,826.352,826.350.48%15,086
Dec 24, 20252,854.202,862.552,805.502,812.902,812.90-1.45%9,549
Dec 23, 20252,880.002,900.002,837.802,854.152,854.15-0.59%6,148
Dec 22, 20252,802.352,877.002,802.352,871.202,871.201.97%12,232
Dec 19, 20252,762.602,835.902,759.802,815.702,815.701.93%12,817
Dec 18, 20252,809.752,809.752,755.852,762.402,762.40-1.44%5,296
Dec 17, 20252,850.152,867.352,793.002,802.702,802.70-2.07%4,971
Dec 16, 20252,864.952,894.002,821.652,861.902,861.90-0.12%5,995
Dec 15, 20252,860.902,874.952,818.452,865.352,865.350.25%10,372
Dec 12, 20252,801.802,883.302,800.002,858.252,858.252.02%10,139
Dec 11, 20252,812.302,816.552,705.002,801.752,801.75-0.52%41,192
Dec 10, 20252,765.002,938.002,750.052,816.502,816.501.53%79,957
Dec 9, 20252,602.252,784.102,571.752,774.052,774.054.86%29,822
Dec 8, 20252,748.952,748.952,636.702,645.602,645.60-3.15%11,675
Dec 5, 20252,781.002,781.002,725.002,731.752,731.75-1.77%14,591
Dec 4, 20252,786.202,828.002,770.002,780.952,780.95-0.14%7,222
Dec 3, 20252,784.652,830.902,775.352,784.802,784.80-0.30%17,307
Dec 2, 20252,815.202,859.352,750.002,793.102,793.10-1.58%38,739
Dec 1, 20252,868.552,883.652,809.802,837.902,837.90-1.19%17,240
Nov 28, 20252,928.752,943.152,867.452,872.102,872.10-2.09%6,579
Nov 27, 20252,893.702,957.152,889.052,933.552,933.551.36%8,406
Nov 26, 20252,887.502,905.952,855.002,894.152,894.150.72%10,903
Nov 25, 20252,890.352,905.802,865.002,873.502,873.50-0.90%4,733
Nov 24, 20252,885.052,936.202,845.002,899.702,899.700.38%17,119
Nov 21, 20252,950.002,950.002,885.002,888.652,888.65-1.78%7,162
Nov 20, 20252,950.002,994.952,928.852,941.102,941.100.03%13,028
Nov 19, 20252,884.002,966.252,863.652,940.152,940.152.21%27,589
Nov 18, 20252,940.002,953.002,860.352,876.552,876.55-1.99%29,832
Nov 17, 20252,960.002,969.552,922.002,935.102,935.10-0.79%21,770
Nov 14, 20252,971.603,000.002,948.052,958.452,958.45-0.44%18,213
Nov 13, 20253,006.603,024.002,960.002,971.552,971.55-1.32%18,171
Nov 12, 20253,030.153,061.803,005.953,011.253,011.25-0.55%18,839
Nov 11, 20253,000.003,055.003,000.003,027.803,027.800.93%24,223
Nov 10, 20253,020.553,033.002,985.002,999.852,999.85-1.02%10,073
Nov 7, 20253,013.453,038.952,986.003,030.853,013.850.15%25,658
Nov 6, 20253,021.253,074.402,990.003,026.253,009.280.17%40,262
Nov 4, 20253,089.003,121.302,945.903,021.253,004.30-2.76%66,315
Nov 3, 20253,089.803,160.003,087.003,106.853,089.420.91%33,137
Oct 31, 20253,153.053,223.003,062.053,078.853,061.58-2.22%54,890
Oct 30, 20253,157.703,168.003,133.003,148.703,131.04-0.28%21,631
Oct 29, 20253,140.003,175.003,108.103,157.453,139.741.16%11,515
Oct 28, 20253,195.953,207.953,096.503,121.153,103.64-1.41%17,271
Oct 27, 20253,130.953,171.953,118.603,165.703,147.941.23%38,848
Oct 24, 20253,199.803,199.803,108.603,127.203,109.66-1.18%62,847
Oct 23, 20253,405.553,420.603,125.003,164.503,146.75-7.04%167,634
Oct 21, 20253,403.103,439.953,372.003,404.103,385.010.03%6,302
Oct 20, 20253,376.503,427.853,375.003,403.053,383.96-0.24%14,546