Skip to main content
logo
Godfrey Phillips India Limited (BOM:500163)
India flag India · Delayed Price · Currency is INR
1,902.10
-158.20 (-7.68%)
At close: Mar 27, 2026

Godfrey Phillips India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20262,030.952,030.951,892.001,902.101,902.10-7.68%220,138
Mar 25, 20261,905.502,189.051,905.502,060.302,060.308.57%938,339
Mar 24, 20261,905.351,910.001,847.001,897.601,897.602.85%45,276
Mar 23, 20261,988.601,988.601,832.651,845.001,845.00-7.31%45,870
Mar 20, 20262,003.952,027.751,980.001,990.601,990.60-0.26%19,724
Mar 19, 20262,025.002,025.001,990.101,995.751,995.75-2.19%13,919
Mar 18, 20262,012.002,048.002,012.002,040.402,040.401.65%9,108
Mar 17, 20262,031.402,038.001,995.602,007.302,007.30-0.61%31,873
Mar 16, 20262,017.352,033.951,970.002,019.652,019.650.11%45,517
Mar 13, 20262,071.952,098.302,011.952,017.352,017.35-3.42%14,789
Mar 12, 20262,118.002,118.002,048.002,088.752,088.75-1.71%31,467
Mar 11, 20262,069.402,160.002,059.102,125.002,125.003.20%78,589
Mar 10, 20262,018.502,067.102,012.952,059.102,059.102.73%17,939
Mar 9, 20262,008.952,018.001,972.152,004.352,004.35-2.11%18,767
Mar 6, 20262,020.652,101.252,005.052,047.602,047.600.67%49,083
Mar 5, 20262,020.002,050.001,997.102,033.902,033.901.90%28,373
Mar 4, 20262,003.202,034.951,990.001,996.001,996.00-2.33%55,298
Mar 2, 20261,951.652,080.001,951.652,043.702,043.70-3.45%82,704
Feb 27, 20262,120.002,161.002,066.602,116.752,116.751.33%76,713
Feb 26, 20262,116.002,130.002,075.702,088.952,088.95-0.15%49,712
Feb 25, 20262,173.802,183.052,082.002,092.052,092.05-2.61%113,793
Feb 24, 20262,239.902,239.902,122.002,148.052,148.05-2.94%195,325
Feb 23, 20262,515.352,515.352,180.002,213.152,213.15-11.15%259,276
Feb 20, 20262,489.752,517.452,384.552,491.002,491.00-1.27%200,659
Feb 19, 20262,530.902,635.152,476.352,523.002,523.001.74%1,068,392
Feb 18, 20262,078.202,481.302,073.802,479.752,479.7519.93%898,586
Feb 17, 20262,015.302,146.052,015.302,067.752,067.752.61%85,555
Feb 16, 20262,084.702,088.902,011.002,015.252,015.25-3.20%28,717
Feb 13, 20262,114.652,114.652,078.002,081.802,081.80-2.07%18,166
Feb 12, 20262,113.652,133.152,085.202,125.802,125.80-0.40%12,790
Feb 11, 20262,208.352,208.352,123.752,134.352,134.35-2.63%23,348
Feb 10, 20262,199.702,208.602,175.452,192.052,192.050.40%22,175
Feb 9, 20262,189.102,241.452,142.202,183.402,183.40-0.25%91,109
Feb 6, 20261,970.352,240.201,966.402,188.952,188.9510.44%470,914
Feb 5, 20262,044.102,044.151,970.551,982.051,982.05-2.97%9,434
Feb 4, 20261,976.002,053.301,970.002,042.752,042.753.36%15,664
Feb 3, 20261,991.752,013.401,929.701,976.251,976.252.46%37,596
Feb 2, 20261,995.201,995.201,879.451,928.801,928.80-3.30%41,960
Feb 1, 20262,074.452,074.451,981.101,994.601,994.60-1.99%12,549
Jan 30, 20262,040.102,089.752,004.852,035.002,035.000.43%35,042
Jan 29, 20262,021.002,039.451,998.052,026.202,026.200.26%10,847
Jan 28, 20262,020.802,040.002,006.002,020.902,020.90-19,472
Jan 27, 20261,997.902,055.501,972.652,020.802,020.801.17%40,098
Jan 23, 20262,063.502,082.351,991.751,997.351,997.35-3.20%11,507
Jan 22, 20262,070.202,120.002,055.052,063.302,063.30-0.28%21,451
Jan 21, 20262,111.502,132.502,047.202,069.152,069.15-2.67%50,176
Jan 20, 20262,183.952,223.002,119.002,126.002,126.00-3.09%51,196
Jan 19, 20262,242.752,242.752,185.852,193.852,193.85-2.19%17,216
Jan 16, 20262,229.702,274.352,229.702,243.002,243.000.67%41,475
Jan 14, 20262,214.902,235.002,187.652,228.002,228.000.54%42,186