Skip to main content
logo
Godfrey Phillips India Limited (BOM:500163)
India flag India · Delayed Price · Currency is INR
2,395.65
-26.75 (-1.10%)
At close: May 11, 2026

Godfrey Phillips India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 13, 20262,071.952,098.302,011.952,017.352,017.35-3.42%14,789
Mar 12, 20262,118.002,118.002,048.002,088.752,088.75-1.71%31,467
Mar 11, 20262,069.402,160.002,059.102,125.002,125.003.20%78,589
Mar 10, 20262,018.502,067.102,012.952,059.102,059.102.73%17,939
Mar 9, 20262,008.952,018.001,972.152,004.352,004.35-2.11%18,767
Mar 6, 20262,020.652,101.252,005.052,047.602,047.600.67%49,083
Mar 5, 20262,020.002,050.001,997.102,033.902,033.901.90%28,373
Mar 4, 20262,003.202,034.951,990.001,996.001,996.00-2.33%55,298
Mar 2, 20261,951.652,080.001,951.652,043.702,043.70-3.45%82,704
Feb 27, 20262,120.002,161.002,066.602,116.752,116.751.33%76,713
Feb 26, 20262,116.002,130.002,075.702,088.952,088.95-0.15%49,712
Feb 25, 20262,173.802,183.052,082.002,092.052,092.05-2.61%113,793
Feb 24, 20262,239.902,239.902,122.002,148.052,148.05-2.94%195,325
Feb 23, 20262,515.352,515.352,180.002,213.152,213.15-11.15%259,276