Skip to main content
logo
Godfrey Phillips India Limited (BOM:500163)
India flag India · Delayed Price · Currency is INR
1,928.00
-43.00 (-2.18%)
At close: Sep 11, 2026

Godfrey Phillips India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 20261,968.001,968.001,922.001,928.001,928.00-2.18%13,122
Sep 10, 20261,978.552,002.001,965.001,971.001,971.00-0.25%9,855
Sep 9, 20262,007.102,015.001,973.251,976.001,976.00-1.74%15,054
Sep 8, 20262,024.952,033.402,004.252,011.002,011.00-0.69%8,824
Sep 7, 20262,072.902,072.902,015.002,024.952,024.95-1.17%8,819
Sep 4, 20262,035.002,072.452,035.002,049.002,049.00-0.05%17,417
Sep 3, 20262,050.002,054.002,034.102,050.002,050.000.84%15,852
Sep 2, 20262,070.252,073.552,030.152,033.002,033.00-2.26%21,446
Sep 1, 20262,124.952,124.952,075.352,080.002,080.00-1.14%7,239
Aug 31, 20262,126.252,141.002,089.502,104.002,104.00-1.05%15,565
Aug 28, 20262,120.002,139.952,107.052,126.402,126.400.54%8,321
Aug 27, 20262,153.002,157.852,111.102,115.002,115.00-1.63%5,211
Aug 26, 20262,101.552,163.402,101.552,150.002,150.001.90%29,670
Aug 25, 20262,135.652,135.652,068.002,110.002,110.000.62%8,560
Aug 24, 20262,133.652,133.652,097.002,097.002,097.00-0.47%7,398
Aug 21, 20262,117.952,120.002,100.002,107.002,107.000.10%11,339
Aug 20, 20262,125.302,160.602,098.002,105.002,105.00-1.13%25,087
Aug 19, 20262,102.402,166.802,095.302,129.002,129.000.95%32,465
Aug 18, 20262,112.252,141.002,103.002,109.002,109.00-1.03%14,502
Aug 17, 20262,147.102,147.102,122.002,131.002,131.00-0.75%7,932
Aug 14, 20262,154.252,165.002,144.002,147.102,147.10-1.49%14,131
Aug 13, 20262,190.502,197.202,160.552,179.502,179.50-0.70%6,425
Aug 12, 20262,212.702,229.852,150.102,194.802,194.80-1.15%12,932
Aug 11, 20262,280.652,280.652,212.002,220.302,220.30-1.63%25,771
Aug 10, 20262,300.002,308.502,274.002,290.002,257.000.36%10,125
Aug 7, 20262,311.802,311.802,273.002,281.752,248.87-0.62%19,182
Aug 6, 20262,325.002,337.002,290.002,296.002,262.91-1.25%27,472
Aug 5, 20262,344.452,357.452,290.002,325.002,291.500.87%39,810
Aug 4, 20262,263.502,409.802,251.752,305.002,271.782.66%128,368
Aug 3, 20262,142.202,270.902,135.002,245.202,212.855.19%161,597
Jul 31, 20262,140.452,204.802,121.802,134.502,103.740.08%45,706
Jul 30, 20262,078.852,137.952,049.002,132.702,101.972.69%68,433
Jul 29, 20262,025.002,083.002,013.002,076.852,046.922.38%53,423
Jul 28, 20262,119.102,136.552,018.052,028.651,999.42-8.17%166,568
Jul 27, 20262,168.902,248.802,127.002,209.252,177.413.86%79,217
Jul 24, 20262,045.002,139.002,025.652,127.102,096.453.90%39,543
Jul 23, 20262,071.752,079.002,039.502,047.202,017.70-1.18%8,086
Jul 22, 20262,132.352,132.352,067.802,071.752,041.90-2.84%20,678
Jul 21, 20262,121.302,170.152,121.302,132.352,101.62-0.03%17,299
Jul 20, 20262,098.952,148.552,087.502,133.002,102.261.04%23,534
Jul 17, 20262,120.802,138.002,104.902,110.952,080.53-0.49%4,671
Jul 16, 20262,085.752,132.952,085.302,121.302,090.731.73%25,476
Jul 15, 20262,063.702,094.952,063.702,085.252,055.200.63%11,853
Jul 14, 20262,090.752,096.252,062.452,072.102,042.24-0.91%7,752
Jul 13, 20262,112.002,112.002,085.652,091.102,060.97-1.06%7,501
Jul 10, 20262,108.302,130.002,100.002,113.602,083.140.47%20,201
Jul 9, 20262,090.002,114.902,080.052,103.652,073.341.02%9,123
Jul 8, 20262,120.052,137.502,070.502,082.352,052.34-2.39%11,473
Jul 7, 20262,144.902,151.952,118.552,133.402,102.66-0.45%13,648
Jul 6, 20262,169.702,174.952,136.002,143.002,112.12-1.25%19,649