Godfrey Phillips India Limited (BOM:500163)
India · Delayed Price · Currency is INR 3,493.95
-78.30 (-2.19%)
At close: Sep 18, 2025
Godfrey Phillips India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 3,266.67 | 3,334.08 | 3,222.00 | 3,269.17 | 3,251.54 | 1.65% | 74,681 |
| Aug 18, 2025 | 3,393.35 | 3,398.67 | 3,180.00 | 3,216.12 | 3,198.78 | -5.22% | 80,810 |
| Aug 14, 2025 | 3,381.30 | 3,423.67 | 3,314.10 | 3,393.35 | 3,375.06 | 1.32% | 63,416 |
| Aug 13, 2025 | 3,240.28 | 3,386.67 | 3,208.20 | 3,349.22 | 3,331.16 | 4.40% | 57,587 |
| Aug 12, 2025 | 3,309.93 | 3,320.00 | 3,188.68 | 3,208.20 | 3,190.91 | -2.17% | 35,177 |
| Aug 11, 2025 | 3,424.87 | 3,424.87 | 3,265.35 | 3,279.25 | 3,261.57 | -1.11% | 38,870 |
| Aug 8, 2025 | 3,366.67 | 3,482.38 | 3,257.03 | 3,316.10 | 3,298.23 | -0.55% | 165,290 |
| Aug 7, 2025 | 3,696.67 | 3,816.67 | 3,276.00 | 3,334.52 | 3,316.54 | -7.88% | 346,025 |
| Aug 6, 2025 | 3,313.32 | 3,625.08 | 3,305.98 | 3,619.67 | 3,600.16 | 9.84% | 389,801 |
| Aug 5, 2025 | 3,133.35 | 3,297.08 | 3,123.55 | 3,295.53 | 3,277.77 | 9.95% | 420,704 |
| Aug 4, 2025 | 2,966.57 | 3,033.33 | 2,907.32 | 2,997.35 | 2,981.19 | 2.49% | 30,224 |
| Aug 1, 2025 | 3,049.65 | 3,083.33 | 2,918.07 | 2,924.57 | 2,908.80 | -3.64% | 28,340 |
| Jul 31, 2025 | 3,124.27 | 3,131.97 | 3,018.45 | 3,035.17 | 3,018.81 | -2.98% | 27,119 |
| Jul 30, 2025 | 3,000.00 | 3,175.50 | 2,971.67 | 3,128.27 | 3,111.40 | 4.93% | 149,792 |
| Jul 29, 2025 | 2,954.90 | 2,996.00 | 2,898.53 | 2,981.32 | 2,965.25 | 2.95% | 29,564 |
| Jul 28, 2025 | 2,952.48 | 2,964.33 | 2,881.43 | 2,895.82 | 2,880.21 | -1.01% | 16,259 |
| Jul 25, 2025 | 2,962.65 | 2,962.65 | 2,894.35 | 2,925.32 | 2,909.55 | -0.30% | 24,641 |
| Jul 24, 2025 | 3,136.67 | 3,149.80 | 2,926.50 | 2,933.98 | 2,918.17 | -6.24% | 62,900 |
| Jul 23, 2025 | 3,150.02 | 3,204.33 | 3,055.87 | 3,129.30 | 3,112.43 | -0.28% | 34,361 |
| Jul 22, 2025 | 3,043.18 | 3,198.00 | 3,043.18 | 3,137.95 | 3,121.04 | 2.31% | 100,511 |
| Jul 21, 2025 | 3,141.75 | 3,141.75 | 3,047.75 | 3,067.23 | 3,050.70 | -1.63% | 10,622 |
| Jul 18, 2025 | 3,094.15 | 3,144.35 | 3,063.20 | 3,118.18 | 3,101.38 | 1.61% | 63,470 |
| Jul 17, 2025 | 3,130.92 | 3,163.68 | 3,061.83 | 3,068.78 | 3,052.24 | -1.17% | 26,807 |
| Jul 16, 2025 | 3,149.65 | 3,149.65 | 3,070.00 | 3,105.15 | 3,088.41 | -0.49% | 34,607 |
| Jul 15, 2025 | 3,019.77 | 3,274.67 | 3,012.43 | 3,120.52 | 3,103.70 | 3.56% | 206,186 |
| Jul 14, 2025 | 2,834.25 | 3,033.33 | 2,796.77 | 3,013.38 | 2,997.14 | 7.67% | 53,744 |
| Jul 11, 2025 | 2,849.78 | 2,863.55 | 2,776.50 | 2,798.73 | 2,783.65 | -1.56% | 6,464 |
| Jul 10, 2025 | 2,833.33 | 2,868.25 | 2,823.33 | 2,843.08 | 2,827.76 | 0.34% | 6,950 |