Godfrey Phillips India Limited (BOM:500163)
India · Delayed Price · Currency is INR 10,994
+398 (3.76%)
At close: Aug 29, 2025
Godfrey Phillips India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 10,716.95 | 11,400.00 | 10,523.65 | 10,994.10 | 10,994.10 | 3.76% | 126,516 |
| Aug 28, 2025 | 10,550.05 | 11,166.95 | 10,406.70 | 10,595.80 | 10,595.80 | 0.65% | 90,859 |
| Aug 26, 2025 | 10,881.85 | 10,881.85 | 10,497.65 | 10,527.20 | 10,527.20 | -3.28% | 27,002 |
| Aug 25, 2025 | 10,600.05 | 10,950.00 | 10,341.15 | 10,883.65 | 10,883.65 | 2.98% | 47,121 |
| Aug 22, 2025 | 11,114.80 | 11,155.90 | 10,520.05 | 10,568.20 | 10,568.20 | -5.05% | 29,541 |
| Aug 21, 2025 | 11,064.90 | 11,462.00 | 10,780.05 | 11,130.75 | 11,070.75 | 0.60% | 105,439 |
| Aug 20, 2025 | 9,837.50 | 11,450.00 | 9,827.75 | 11,064.90 | 11,005.26 | 12.82% | 176,236 |
| Aug 19, 2025 | 9,800.00 | 10,002.25 | 9,666.00 | 9,807.50 | 9,754.63 | 1.65% | 24,894 |
| Aug 18, 2025 | 10,180.05 | 10,196.00 | 9,540.00 | 9,648.35 | 9,596.34 | -5.22% | 26,937 |
| Aug 14, 2025 | 10,143.90 | 10,271.00 | 9,942.30 | 10,180.05 | 10,125.18 | 1.32% | 21,139 |
| Aug 13, 2025 | 9,720.85 | 10,160.00 | 9,624.60 | 10,047.65 | 9,993.49 | 4.40% | 19,196 |
| Aug 12, 2025 | 9,929.80 | 9,960.00 | 9,566.05 | 9,624.60 | 9,572.72 | -2.17% | 11,726 |
| Aug 11, 2025 | 10,274.60 | 10,274.60 | 9,796.05 | 9,837.75 | 9,784.72 | -1.11% | 12,957 |
| Aug 8, 2025 | 10,100.00 | 10,447.15 | 9,771.10 | 9,948.30 | 9,894.67 | -0.55% | 55,097 |
| Aug 7, 2025 | 11,090.00 | 11,450.00 | 9,828.00 | 10,003.55 | 9,949.63 | -7.88% | 115,342 |
| Aug 6, 2025 | 9,939.95 | 10,875.25 | 9,917.95 | 10,859.00 | 10,800.47 | 9.84% | 129,934 |
| Aug 5, 2025 | 9,400.05 | 9,891.25 | 9,370.65 | 9,886.60 | 9,833.31 | 9.95% | 140,235 |
| Aug 4, 2025 | 8,899.70 | 9,100.00 | 8,721.95 | 8,992.05 | 8,943.58 | 2.49% | 10,075 |
| Aug 1, 2025 | 9,148.95 | 9,250.00 | 8,754.20 | 8,773.70 | 8,726.41 | -3.64% | 9,447 |
| Jul 31, 2025 | 9,372.80 | 9,395.90 | 9,055.35 | 9,105.50 | 9,056.42 | -2.98% | 9,040 |
| Jul 30, 2025 | 9,000.00 | 9,526.50 | 8,915.00 | 9,384.80 | 9,334.21 | 4.93% | 49,931 |
| Jul 29, 2025 | 8,864.70 | 8,988.00 | 8,695.60 | 8,943.95 | 8,895.74 | 2.95% | 9,855 |
| Jul 28, 2025 | 8,857.45 | 8,893.00 | 8,644.30 | 8,687.45 | 8,640.62 | -1.01% | 5,420 |
| Jul 25, 2025 | 8,887.95 | 8,887.95 | 8,683.05 | 8,775.95 | 8,728.64 | -0.30% | 8,214 |
| Jul 24, 2025 | 9,410.00 | 9,449.40 | 8,779.50 | 8,801.95 | 8,754.50 | -6.24% | 20,967 |
| Jul 23, 2025 | 9,450.05 | 9,613.00 | 9,167.60 | 9,387.90 | 9,337.30 | -0.28% | 11,454 |
| Jul 22, 2025 | 9,129.55 | 9,594.00 | 9,129.55 | 9,413.85 | 9,363.11 | 2.31% | 33,504 |
| Jul 21, 2025 | 9,425.25 | 9,425.25 | 9,143.25 | 9,201.70 | 9,152.10 | -1.63% | 3,541 |
| Jul 18, 2025 | 9,282.45 | 9,433.05 | 9,189.60 | 9,354.55 | 9,304.13 | 1.61% | 21,157 |
| Jul 17, 2025 | 9,392.75 | 9,491.05 | 9,185.50 | 9,206.35 | 9,156.72 | -1.17% | 8,936 |
| Jul 16, 2025 | 9,448.95 | 9,448.95 | 9,210.00 | 9,315.45 | 9,265.24 | -0.49% | 11,536 |
| Jul 15, 2025 | 9,059.30 | 9,824.00 | 9,037.30 | 9,361.55 | 9,311.09 | 3.56% | 68,729 |
| Jul 14, 2025 | 8,502.75 | 9,100.00 | 8,390.30 | 9,040.15 | 8,991.42 | 7.67% | 17,915 |
| Jul 11, 2025 | 8,549.35 | 8,590.65 | 8,329.50 | 8,396.20 | 8,350.94 | -1.56% | 2,155 |
| Jul 10, 2025 | 8,500.00 | 8,604.75 | 8,470.00 | 8,529.25 | 8,483.27 | 0.34% | 2,317 |
| Jul 9, 2025 | 8,287.95 | 8,535.60 | 8,140.00 | 8,500.15 | 8,454.33 | 3.27% | 8,848 |
| Jul 8, 2025 | 8,599.70 | 8,599.70 | 8,193.10 | 8,230.80 | 8,186.43 | -3.45% | 5,186 |
| Jul 7, 2025 | 8,724.55 | 8,724.55 | 8,468.00 | 8,524.65 | 8,478.70 | -2.00% | 3,879 |
| Jul 4, 2025 | 8,950.50 | 8,972.45 | 8,629.20 | 8,698.70 | 8,651.81 | -1.96% | 8,173 |
| Jul 3, 2025 | 8,865.05 | 9,305.00 | 8,820.00 | 8,872.25 | 8,824.43 | 0.21% | 27,324 |
| Jul 2, 2025 | 8,999.85 | 8,999.85 | 8,703.00 | 8,853.85 | 8,806.12 | -0.11% | 5,947 |
| Jul 1, 2025 | 9,088.95 | 9,125.00 | 8,800.00 | 8,863.60 | 8,815.82 | -1.34% | 12,575 |
| Jun 30, 2025 | 9,218.00 | 9,646.20 | 8,692.80 | 8,984.15 | 8,935.72 | -0.73% | 49,553 |
| Jun 27, 2025 | 8,700.00 | 9,452.70 | 8,630.00 | 9,050.05 | 9,001.27 | 5.31% | 32,053 |
| Jun 26, 2025 | 8,329.95 | 8,725.00 | 8,277.85 | 8,593.40 | 8,547.08 | 3.83% | 10,560 |
| Jun 25, 2025 | 8,155.30 | 8,400.00 | 8,130.55 | 8,276.25 | 8,231.64 | 1.81% | 6,756 |
| Jun 24, 2025 | 8,149.70 | 8,159.00 | 7,970.00 | 8,129.00 | 8,085.18 | 1.81% | 5,158 |
| Jun 23, 2025 | 7,930.85 | 8,111.95 | 7,930.80 | 7,984.20 | 7,941.16 | -0.35% | 3,440 |
| Jun 20, 2025 | 8,110.50 | 8,200.00 | 7,836.00 | 8,011.90 | 7,968.71 | -0.24% | 4,784 |
| Jun 19, 2025 | 8,150.00 | 8,210.00 | 7,999.60 | 8,031.50 | 7,988.21 | -1.45% | 1,189 |