Godfrey Phillips India Limited (BOM:500163)
India · Delayed Price · Currency is INR 1,683.40
+21.40 (1.29%)
At close: Oct 27, 2026
Godfrey Phillips India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 1,658.00 | 1,721.85 | 1,658.00 | 1,683.40 | 1,683.40 | 1.29% | 11,972 |
| Oct 26, 2026 | 1,667.15 | 1,683.60 | 1,642.00 | 1,662.00 | 1,662.00 | -0.48% | 22,028 |
| Oct 23, 2026 | 1,728.00 | 1,732.90 | 1,661.05 | 1,670.00 | 1,670.00 | -3.36% | 22,807 |
| Oct 22, 2026 | 1,750.10 | 1,755.15 | 1,706.40 | 1,728.00 | 1,728.00 | -2.10% | 17,757 |
| Oct 21, 2026 | 1,830.95 | 1,830.95 | 1,750.50 | 1,765.00 | 1,765.00 | -2.32% | 10,602 |
| Oct 19, 2026 | 1,850.00 | 1,854.50 | 1,799.00 | 1,807.00 | 1,807.00 | -2.17% | 7,429 |
| Oct 16, 2026 | 1,848.10 | 1,862.00 | 1,835.00 | 1,847.00 | 1,847.00 | 0.64% | 7,415 |
| Oct 15, 2026 | 1,864.95 | 1,884.60 | 1,835.30 | 1,835.30 | 1,835.30 | -1.45% | 10,085 |
| Oct 14, 2026 | 1,849.20 | 1,874.45 | 1,833.90 | 1,862.35 | 1,862.35 | 1.55% | 6,048 |
| Oct 13, 2026 | 1,792.00 | 1,849.20 | 1,781.60 | 1,833.90 | 1,833.90 | 2.45% | 9,960 |
| Oct 12, 2026 | 1,824.00 | 1,832.80 | 1,783.80 | 1,790.00 | 1,790.00 | -1.23% | 12,149 |
| Oct 9, 2026 | 1,775.10 | 1,818.15 | 1,775.10 | 1,812.20 | 1,812.20 | 2.15% | 19,179 |
| Oct 8, 2026 | 1,852.15 | 1,864.95 | 1,770.00 | 1,774.00 | 1,774.00 | -4.99% | 32,837 |
| Oct 7, 2026 | 1,904.95 | 1,904.95 | 1,857.05 | 1,867.10 | 1,867.10 | -1.68% | 5,876 |
| Oct 6, 2026 | 1,905.40 | 1,908.00 | 1,875.00 | 1,899.00 | 1,899.00 | 1.28% | 6,764 |
| Oct 5, 2026 | 1,850.00 | 1,893.40 | 1,846.00 | 1,875.00 | 1,875.00 | 1.09% | 14,738 |
| 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 |