Skip to main content
logo
Godfrey Phillips India Limited (BOM:500163)
India flag India · Delayed Price · Currency is INR
2,107.00
+2.00 (0.10%)
At close: Aug 21, 2026

Godfrey Phillips India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 3, 20262,171.402,188.002,146.002,170.202,138.93-0.01%15,151
Jul 2, 20262,169.952,194.002,164.652,170.402,139.120.50%12,556
Jul 1, 20262,171.502,194.902,156.552,159.602,128.48-0.73%21,631
Jun 30, 20262,214.752,220.002,151.502,175.502,144.15-0.77%13,144
Jun 29, 20262,242.052,245.002,186.752,192.302,160.71-2.46%29,079
Jun 25, 20262,250.252,302.002,238.002,247.552,215.16-0.11%30,621
Jun 24, 20262,241.952,259.952,221.652,250.002,217.580.61%7,444
Jun 23, 20262,279.902,318.002,230.002,236.352,204.12-2.20%12,967
Jun 22, 20262,289.652,297.602,273.552,286.552,253.600.23%29,406
Jun 19, 20262,250.502,296.402,237.252,281.252,248.380.43%33,286
Jun 18, 20262,257.502,287.652,255.952,271.552,238.821.00%20,684
Jun 17, 20262,244.652,256.502,237.702,248.952,216.540.19%7,775
Jun 16, 20262,240.652,255.002,228.902,244.652,212.300.18%25,480
Jun 15, 20262,338.602,339.952,232.002,240.602,208.31-2.62%28,873
Jun 12, 20262,244.602,306.802,229.552,300.902,267.745.01%15,518