Godfrey Phillips India Limited (BOM:500163)
India · Delayed Price · Currency is INR 1,854.75
-45.25 (-2.38%)
At close: Oct 1, 2026
Godfrey Phillips India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 1,898.45 | 1,913.55 | 1,831.00 | 1,854.75 | 1,854.75 | -2.38% | 21,910 |
| Sep 30, 2026 | 1,892.45 | 1,931.00 | 1,883.80 | 1,900.00 | 1,900.00 | 1.06% | 19,619 |
| Sep 29, 2026 | 1,932.75 | 1,944.95 | 1,880.00 | 1,880.00 | 1,880.00 | -2.73% | 22,106 |
| Sep 28, 2026 | 1,983.10 | 1,992.95 | 1,924.00 | 1,932.70 | 1,932.70 | -1.89% | 13,742 |
| Sep 25, 2026 | 1,962.00 | 1,986.85 | 1,962.00 | 1,970.00 | 1,970.00 | -0.20% | 7,562 |
| Sep 24, 2026 | 2,002.05 | 2,002.05 | 1,966.00 | 1,974.00 | 1,974.00 | -1.45% | 13,699 |
| Sep 23, 2026 | 1,974.05 | 2,017.95 | 1,974.05 | 2,003.00 | 2,003.00 | 1.47% | 16,717 |
| Sep 22, 2026 | 1,983.20 | 2,002.50 | 1,968.00 | 1,973.90 | 1,973.90 | -0.06% | 2,569 |
| Sep 21, 2026 | 1,998.10 | 2,000.15 | 1,973.65 | 1,975.00 | 1,975.00 | -1.45% | 7,004 |
| Sep 18, 2026 | 1,950.00 | 2,013.00 | 1,949.25 | 2,004.00 | 2,004.00 | 3.40% | 17,671 |
| Sep 17, 2026 | 1,946.10 | 1,949.00 | 1,930.50 | 1,938.05 | 1,938.05 | 0.11% | 11,459 |
| Sep 16, 2026 | 1,923.95 | 1,938.00 | 1,894.80 | 1,935.95 | 1,935.95 | 1.09% | 15,257 |
| Sep 15, 2026 | 1,929.10 | 1,956.45 | 1,900.00 | 1,915.00 | 1,915.00 | -0.67% | 23,317 |
| Sep 11, 2026 | 1,968.00 | 1,968.00 | 1,922.00 | 1,928.00 | 1,928.00 | -2.18% | 13,122 |
| Sep 10, 2026 | 1,978.55 | 2,002.00 | 1,965.00 | 1,971.00 | 1,971.00 | -0.25% | 9,855 |
| Sep 9, 2026 | 2,007.10 | 2,015.00 | 1,973.25 | 1,976.00 | 1,976.00 | -1.74% | 15,054 |
| Sep 8, 2026 | 2,024.95 | 2,033.40 | 2,004.25 | 2,011.00 | 2,011.00 | -0.69% | 8,824 |
| Sep 7, 2026 | 2,072.90 | 2,072.90 | 2,015.00 | 2,024.95 | 2,024.95 | -1.17% | 8,819 |
| Sep 4, 2026 | 2,035.00 | 2,072.45 | 2,035.00 | 2,049.00 | 2,049.00 | -0.05% | 17,417 |
| Sep 3, 2026 | 2,050.00 | 2,054.00 | 2,034.10 | 2,050.00 | 2,050.00 | 0.84% | 15,852 |
| Sep 2, 2026 | 2,070.25 | 2,073.55 | 2,030.15 | 2,033.00 | 2,033.00 | -2.26% | 21,446 |
| Sep 1, 2026 | 2,124.95 | 2,124.95 | 2,075.35 | 2,080.00 | 2,080.00 | -1.14% | 7,240 |
| Aug 31, 2026 | 2,126.25 | 2,141.00 | 2,089.50 | 2,104.00 | 2,104.00 | -1.05% | 15,565 |
| Aug 28, 2026 | 2,120.00 | 2,139.95 | 2,107.05 | 2,126.40 | 2,126.40 | 0.54% | 8,321 |
| Aug 27, 2026 | 2,153.00 | 2,157.85 | 2,111.10 | 2,115.00 | 2,115.00 | -1.63% | 5,211 |
| Aug 26, 2026 | 2,101.55 | 2,163.40 | 2,101.55 | 2,150.00 | 2,150.00 | 1.90% | 29,670 |
| Aug 25, 2026 | 2,135.65 | 2,135.65 | 2,068.00 | 2,110.00 | 2,110.00 | 0.62% | 8,560 |
| Aug 24, 2026 | 2,133.65 | 2,133.65 | 2,097.00 | 2,097.00 | 2,097.00 | -0.47% | 7,398 |
| Aug 21, 2026 | 2,117.95 | 2,120.00 | 2,100.00 | 2,107.00 | 2,107.00 | 0.10% | 11,339 |
| Aug 20, 2026 | 2,125.30 | 2,160.60 | 2,098.00 | 2,105.00 | 2,105.00 | -1.13% | 25,087 |
| Aug 19, 2026 | 2,102.40 | 2,166.80 | 2,095.30 | 2,129.00 | 2,129.00 | 0.95% | 32,465 |
| Aug 18, 2026 | 2,112.25 | 2,141.00 | 2,103.00 | 2,109.00 | 2,109.00 | -1.03% | 14,502 |
| Aug 17, 2026 | 2,147.10 | 2,147.10 | 2,122.00 | 2,131.00 | 2,131.00 | -0.75% | 7,932 |
| Aug 14, 2026 | 2,154.25 | 2,165.00 | 2,144.00 | 2,147.10 | 2,147.10 | -1.49% | 14,131 |
| Aug 13, 2026 | 2,190.50 | 2,197.20 | 2,160.55 | 2,179.50 | 2,179.50 | -0.70% | 6,425 |
| Aug 12, 2026 | 2,212.70 | 2,229.85 | 2,150.10 | 2,194.80 | 2,194.80 | -1.15% | 12,932 |
| Aug 11, 2026 | 2,280.65 | 2,280.65 | 2,212.00 | 2,220.30 | 2,220.30 | -1.63% | 25,771 |
| Aug 10, 2026 | 2,300.00 | 2,308.50 | 2,274.00 | 2,290.00 | 2,257.00 | 0.36% | 10,125 |
| Aug 7, 2026 | 2,311.80 | 2,311.80 | 2,273.00 | 2,281.75 | 2,248.87 | -0.62% | 19,182 |
| Aug 6, 2026 | 2,325.00 | 2,337.00 | 2,290.00 | 2,296.00 | 2,262.91 | -1.25% | 27,472 |
| Aug 5, 2026 | 2,344.45 | 2,357.45 | 2,290.00 | 2,325.00 | 2,291.50 | 0.87% | 39,810 |
| Aug 4, 2026 | 2,263.50 | 2,409.80 | 2,251.75 | 2,305.00 | 2,271.78 | 2.66% | 128,368 |
| Aug 3, 2026 | 2,142.20 | 2,270.90 | 2,135.00 | 2,245.20 | 2,212.85 | 5.19% | 161,597 |
| Jul 31, 2026 | 2,140.45 | 2,204.80 | 2,121.80 | 2,134.50 | 2,103.74 | 0.08% | 45,706 |
| Jul 30, 2026 | 2,078.85 | 2,137.95 | 2,049.00 | 2,132.70 | 2,101.97 | 2.69% | 68,433 |
| Jul 29, 2026 | 2,025.00 | 2,083.00 | 2,013.00 | 2,076.85 | 2,046.92 | 2.38% | 53,423 |
| Jul 28, 2026 | 2,119.10 | 2,136.55 | 2,018.05 | 2,028.65 | 1,999.42 | -8.17% | 166,568 |
| Jul 27, 2026 | 2,168.90 | 2,248.80 | 2,127.00 | 2,209.25 | 2,177.41 | 3.86% | 79,217 |
| Jul 24, 2026 | 2,045.00 | 2,139.00 | 2,025.65 | 2,127.10 | 2,096.45 | 3.90% | 39,543 |
| Jul 23, 2026 | 2,071.75 | 2,079.00 | 2,039.50 | 2,047.20 | 2,017.70 | -1.18% | 8,086 |