Skip to main content
logo
Godfrey Phillips India Limited (BOM:500163)
India flag India · Delayed Price · Currency is INR
2,134.50
+1.80 (0.08%)
At close: Jul 31, 2026

Godfrey Phillips India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 20262,140.452,204.802,121.802,134.502,134.500.08%45,706
Jul 30, 20262,078.852,137.952,049.002,132.702,132.702.69%68,433
Jul 29, 20262,025.002,083.002,013.002,076.852,076.852.38%53,423
Jul 28, 20262,119.102,136.552,018.052,028.652,028.65-8.17%166,568
Jul 27, 20262,168.902,248.802,127.002,209.252,209.253.86%79,217
Jul 24, 20262,045.002,139.002,025.652,127.102,127.103.90%39,543
Jul 23, 20262,071.752,079.002,039.502,047.202,047.20-1.18%8,086
Jul 22, 20262,132.352,132.352,067.802,071.752,071.75-2.84%20,678
Jul 21, 20262,121.302,170.152,121.302,132.352,132.35-0.03%17,299
Jul 20, 20262,098.952,148.552,087.502,133.002,133.001.04%23,534
Jul 17, 20262,120.802,138.002,104.902,110.952,110.95-0.49%4,671
Jul 16, 20262,085.752,132.952,085.302,121.302,121.301.73%25,476
Jul 15, 20262,063.702,094.952,063.702,085.252,085.250.63%11,853
Jul 14, 20262,090.752,096.252,062.452,072.102,072.10-0.91%7,752
Jul 13, 20262,112.002,112.002,085.652,091.102,091.10-1.06%7,501
Jul 10, 20262,108.302,130.002,100.002,113.602,113.600.47%20,201
Jul 9, 20262,090.002,114.902,080.052,103.652,103.651.02%9,123
Jul 8, 20262,120.052,137.502,070.502,082.352,082.35-2.39%11,473
Jul 7, 20262,144.902,151.952,118.552,133.402,133.40-0.45%13,648
Jul 6, 20262,169.702,174.952,136.002,143.002,143.00-1.25%19,649
Jul 3, 20262,171.402,188.002,146.002,170.202,170.20-0.01%15,151
Jul 2, 20262,169.952,194.002,164.652,170.402,170.400.50%12,556
Jul 1, 20262,171.502,194.902,156.552,159.602,159.60-0.73%21,631
Jun 30, 20262,214.752,220.002,151.502,175.502,175.50-0.77%13,144
Jun 29, 20262,242.052,245.002,186.752,192.302,192.30-2.46%29,079
Jun 25, 20262,250.252,302.002,238.002,247.552,247.55-0.11%30,621
Jun 24, 20262,241.952,259.952,221.652,250.002,250.000.61%7,444
Jun 23, 20262,279.902,318.002,230.002,236.352,236.35-2.20%12,967
Jun 22, 20262,289.652,297.602,273.552,286.552,286.550.23%29,406
Jun 19, 20262,250.502,296.402,237.252,281.252,281.250.43%33,286
Jun 18, 20262,257.502,287.652,255.952,271.552,271.551.00%20,684
Jun 17, 20262,244.652,256.502,237.702,248.952,248.950.19%7,775
Jun 16, 20262,240.652,255.002,228.902,244.652,244.650.18%25,480
Jun 15, 20262,338.602,339.952,232.002,240.602,240.60-2.62%28,873
Jun 12, 20262,244.602,306.802,229.552,300.902,300.905.01%15,518
Jun 11, 20262,224.002,235.002,185.052,191.102,191.10-1.92%5,338
Jun 10, 20262,264.302,281.052,224.652,233.902,233.90-1.46%29,307
Jun 9, 20262,198.002,276.852,190.152,267.052,267.054.06%12,228
Jun 8, 20262,198.752,230.752,166.152,178.552,178.55-1.85%13,205
Jun 5, 20262,239.402,248.002,205.352,219.702,219.70-0.64%12,904
Jun 4, 20262,239.002,270.402,224.202,233.902,233.90-0.55%9,048
Jun 3, 20262,273.952,273.952,201.102,246.152,246.15-1.31%26,410
Jun 2, 20262,250.002,286.602,222.002,275.902,275.900.97%14,343
Jun 1, 20262,296.352,327.002,246.002,253.952,253.95-1.34%36,216
May 29, 20262,348.152,348.152,270.552,284.552,284.55-1.12%22,243
May 27, 20262,300.002,331.002,293.102,310.452,310.450.46%31,180
May 26, 20262,319.852,346.302,290.102,299.902,299.90-0.87%22,496
May 25, 20262,362.652,362.652,305.802,320.052,320.050.22%21,909
May 22, 20262,338.452,338.452,293.102,315.002,315.000.17%19,858
May 21, 20262,331.152,375.002,285.002,311.052,311.050.16%84,021