Skip to main content
logo
Godfrey Phillips India Limited (BOM:500163)
India flag India · Delayed Price · Currency is INR
2,253.95
-30.60 (-1.34%)
At close: Jun 1, 2026

Godfrey Phillips India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 20, 20262,322.702,340.002,231.952,307.402,307.40-1.42%105,339
May 19, 20262,320.002,383.002,296.002,340.602,340.601.11%78,834
May 18, 20262,442.902,490.002,276.502,314.802,314.80-4.45%253,886
May 15, 20262,498.002,498.002,389.052,422.502,422.50-1.45%30,028
May 14, 20262,466.152,479.252,380.002,458.152,458.151.67%39,643
May 13, 20262,347.452,469.102,339.052,417.852,417.853.23%75,189
May 12, 20262,360.402,434.652,330.452,342.202,342.20-2.23%79,724
May 11, 20262,429.952,442.352,378.152,395.652,395.65-1.10%31,769
May 8, 20262,327.102,483.852,323.302,422.402,422.403.49%128,428
May 7, 20262,327.202,383.802,306.752,340.652,340.651.44%33,090
May 6, 20262,255.102,329.002,246.202,307.402,307.403.02%93,121
May 5, 20262,214.302,244.002,188.402,239.852,239.851.07%18,022
May 4, 20262,279.852,284.002,205.352,216.202,216.20-1.54%24,849
Apr 30, 20262,273.452,293.552,216.602,250.952,250.95-0.99%53,198
Apr 29, 20262,138.502,298.002,125.202,273.502,273.507.45%167,163
Apr 28, 20262,110.252,138.502,105.402,115.952,115.950.07%25,484
Apr 27, 20262,146.952,146.952,080.652,114.402,114.400.44%40,847
Apr 24, 20262,159.052,176.402,085.202,105.202,105.20-2.15%23,251
Apr 23, 20262,148.052,178.152,134.502,151.502,151.50-0.66%39,578
Apr 22, 20262,113.952,205.002,101.202,165.902,165.902.49%57,011
Apr 21, 20262,141.152,153.002,106.052,113.302,113.30-1.21%64,158
Apr 20, 20262,218.552,218.552,126.052,139.252,139.25-3.07%49,457
Apr 17, 20262,175.002,265.352,175.002,207.102,207.103.82%243,344
Apr 16, 20262,124.252,136.552,078.252,125.852,125.851.59%37,558
Apr 15, 20262,117.952,145.002,076.002,092.552,092.552.48%65,646
Apr 13, 20262,056.502,067.702,011.002,042.002,042.00-2.82%32,221
Apr 10, 20262,084.602,118.702,058.752,101.302,101.303.25%107,945
Apr 9, 20262,018.052,087.052,008.652,035.202,035.201.43%110,855
Apr 8, 20262,017.102,034.901,979.802,006.602,006.603.95%113,027
Apr 7, 20261,915.351,962.751,900.201,930.301,930.300.14%50,570
Apr 6, 20261,904.001,936.801,879.751,927.651,927.650.92%62,238
Apr 2, 20261,891.101,921.001,867.351,910.001,910.00-0.99%74,426
Apr 1, 20261,969.951,980.251,914.101,929.151,929.152.98%69,900
Mar 30, 20261,892.701,966.201,852.351,873.301,873.30-1.51%183,008
Mar 27, 20262,030.952,030.951,892.001,902.101,902.10-7.68%220,138
Mar 25, 20261,905.502,189.051,905.502,060.302,060.308.57%938,339
Mar 24, 20261,905.351,910.001,847.001,897.601,897.602.85%45,276
Mar 23, 20261,988.601,988.601,832.651,845.001,845.00-7.31%45,870
Mar 20, 20262,003.952,027.751,980.001,990.601,990.60-0.26%19,724
Mar 19, 20262,025.002,025.001,990.101,995.751,995.75-2.19%13,919
Mar 18, 20262,012.002,048.002,012.002,040.402,040.401.65%9,108
Mar 17, 20262,031.402,038.001,995.602,007.302,007.30-0.61%31,873
Mar 16, 20262,017.352,033.951,970.002,019.652,019.650.11%45,517