Godfrey Phillips India Limited (BOM:500163)
India · Delayed Price · Currency is INR 3,078.85
-69.85 (-2.22%)
At close: Oct 31, 2025
Godfrey Phillips India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 3,153.05 | 3,223.00 | 3,062.05 | 3,078.85 | 3,078.85 | -2.22% | 54,890 |
| Oct 30, 2025 | 3,157.70 | 3,168.00 | 3,133.00 | 3,148.70 | 3,148.70 | -0.28% | 21,631 |
| Oct 29, 2025 | 3,140.00 | 3,175.00 | 3,108.10 | 3,157.45 | 3,157.45 | 1.16% | 11,515 |
| Oct 28, 2025 | 3,195.95 | 3,207.95 | 3,096.50 | 3,121.15 | 3,121.15 | -1.41% | 17,271 |
| Oct 27, 2025 | 3,130.95 | 3,171.95 | 3,118.60 | 3,165.70 | 3,165.70 | 1.23% | 38,848 |
| Oct 24, 2025 | 3,199.80 | 3,199.80 | 3,108.60 | 3,127.20 | 3,127.20 | -1.18% | 62,847 |
| Oct 23, 2025 | 3,405.55 | 3,420.60 | 3,125.00 | 3,164.50 | 3,164.50 | -7.04% | 167,634 |
| Oct 21, 2025 | 3,403.10 | 3,439.95 | 3,372.00 | 3,404.10 | 3,404.10 | 0.03% | 6,302 |
| Oct 20, 2025 | 3,376.50 | 3,427.85 | 3,375.00 | 3,403.05 | 3,403.05 | -0.24% | 14,546 |
| Oct 17, 2025 | 3,320.00 | 3,450.00 | 3,310.15 | 3,411.30 | 3,411.30 | 2.75% | 67,946 |
| Oct 16, 2025 | 3,340.05 | 3,366.65 | 3,306.85 | 3,320.00 | 3,320.00 | -0.59% | 19,855 |
| Oct 15, 2025 | 3,374.85 | 3,468.70 | 3,282.75 | 3,339.60 | 3,339.60 | 2.42% | 60,782 |
| Oct 14, 2025 | 3,291.05 | 3,370.00 | 3,243.65 | 3,260.65 | 3,260.65 | -1.05% | 14,927 |
| Oct 13, 2025 | 3,300.00 | 3,323.05 | 3,270.55 | 3,295.10 | 3,295.10 | -1.29% | 14,749 |
| Oct 10, 2025 | 3,324.10 | 3,358.50 | 3,294.75 | 3,338.10 | 3,338.10 | 0.79% | 23,754 |
| Oct 9, 2025 | 3,406.60 | 3,406.60 | 3,282.00 | 3,312.10 | 3,312.10 | -2.35% | 13,433 |
| Oct 8, 2025 | 3,420.55 | 3,421.40 | 3,380.00 | 3,391.70 | 3,391.70 | -0.97% | 11,379 |
| Oct 7, 2025 | 3,489.35 | 3,489.35 | 3,396.00 | 3,424.80 | 3,424.80 | -0.86% | 17,286 |
| Oct 6, 2025 | 3,428.25 | 3,485.00 | 3,420.00 | 3,454.50 | 3,454.50 | 0.92% | 20,597 |
| Oct 3, 2025 | 3,389.50 | 3,440.95 | 3,345.75 | 3,423.05 | 3,423.05 | 1.32% | 37,158 |
| Oct 1, 2025 | 3,399.95 | 3,421.05 | 3,316.90 | 3,378.45 | 3,378.45 | -0.12% | 44,125 |
| Sep 30, 2025 | 3,503.95 | 3,503.95 | 3,353.40 | 3,382.60 | 3,382.60 | -3.63% | 86,295 |
| Sep 29, 2025 | 3,309.55 | 3,538.30 | 3,139.30 | 3,509.95 | 3,509.95 | 6.92% | 195,986 |
| Sep 26, 2025 | 3,374.40 | 3,379.95 | 3,262.55 | 3,282.65 | 3,282.65 | -1.83% | 29,981 |
| Sep 25, 2025 | 3,410.00 | 3,416.40 | 3,332.50 | 3,343.70 | 3,343.70 | -1.91% | 36,294 |
| Sep 24, 2025 | 3,350.20 | 3,469.50 | 3,350.20 | 3,408.90 | 3,408.90 | 1.76% | 94,002 |
| Sep 23, 2025 | 3,468.00 | 3,478.00 | 3,331.00 | 3,349.80 | 3,349.80 | -2.98% | 52,972 |
| Sep 22, 2025 | 3,524.00 | 3,543.50 | 3,441.30 | 3,452.55 | 3,452.55 | -2.02% | 42,500 |
| Sep 19, 2025 | 3,488.00 | 3,550.00 | 3,405.30 | 3,523.70 | 3,523.70 | 0.85% | 138,392 |
| Sep 18, 2025 | 3,572.60 | 3,600.00 | 3,478.90 | 3,493.95 | 3,493.95 | -2.19% | 95,898 |
| Sep 17, 2025 | 3,676.30 | 3,676.35 | 3,542.00 | 3,572.25 | 3,572.25 | -1.98% | 111,318 |
| Sep 16, 2025 | 3,504.95 | 3,945.00 | 3,504.80 | 3,644.30 | 3,644.30 | 6.90% | 250,104 |
| Sep 15, 2025 | 3,446.33 | 3,480.45 | 3,362.08 | 3,409.03 | 3,409.03 | 0.89% | 120,227 |
| Sep 12, 2025 | 3,508.28 | 3,508.28 | 3,350.00 | 3,379.07 | 3,379.07 | -2.57% | 99,134 |
| Sep 11, 2025 | 3,604.77 | 3,665.67 | 3,450.33 | 3,468.23 | 3,468.23 | -3.52% | 102,683 |
| Sep 10, 2025 | 3,641.67 | 3,696.93 | 3,552.27 | 3,594.75 | 3,594.75 | -1.23% | 120,329 |
| Sep 9, 2025 | 3,549.98 | 3,661.67 | 3,534.33 | 3,639.67 | 3,639.67 | 2.45% | 105,752 |
| Sep 8, 2025 | 3,691.00 | 3,691.67 | 3,534.02 | 3,552.52 | 3,552.52 | -3.75% | 129,401 |
| Sep 5, 2025 | 3,501.67 | 3,716.67 | 3,454.03 | 3,691.07 | 3,691.07 | 5.80% | 330,968 |
| Sep 4, 2025 | 3,466.78 | 3,573.75 | 3,422.50 | 3,488.88 | 3,488.88 | 2.64% | 241,613 |
| Sep 3, 2025 | 3,366.65 | 3,473.33 | 3,344.00 | 3,399.17 | 3,399.17 | 1.35% | 173,945 |
| Sep 2, 2025 | 3,596.65 | 3,596.65 | 3,333.33 | 3,353.77 | 3,353.77 | -4.80% | 252,506 |
| Sep 1, 2025 | 3,728.07 | 3,728.07 | 3,500.67 | 3,523.02 | 3,523.02 | -3.87% | 178,517 |
| Aug 29, 2025 | 3,572.32 | 3,800.00 | 3,507.88 | 3,664.70 | 3,664.70 | 3.76% | 379,547 |
| Aug 28, 2025 | 3,516.68 | 3,722.32 | 3,468.90 | 3,531.93 | 3,531.93 | 0.65% | 272,576 |
| Aug 26, 2025 | 3,627.28 | 3,627.28 | 3,499.22 | 3,509.07 | 3,509.07 | -3.28% | 81,005 |
| Aug 25, 2025 | 3,533.35 | 3,650.00 | 3,447.05 | 3,627.88 | 3,627.88 | 2.98% | 141,362 |
| Aug 22, 2025 | 3,704.93 | 3,718.63 | 3,506.68 | 3,522.73 | 3,522.73 | -5.05% | 88,622 |
| Aug 21, 2025 | 3,688.30 | 3,820.67 | 3,593.35 | 3,710.25 | 3,690.25 | 0.60% | 316,316 |
| Aug 20, 2025 | 3,279.17 | 3,816.67 | 3,275.92 | 3,688.30 | 3,668.42 | 12.82% | 528,707 |