Skip to main content
logo
Godfrey Phillips India Limited (NSE:GODFRYPHLP)
India flag India · Delayed Price · Currency is INR
1,916.00
-11.30 (-0.59%)
Apr 2, 2026, 3:30 PM IST

NSE:GODFRYPHLP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 20261,958.001,981.001,905.001,927.301,927.302.87%908,068
Mar 30, 20261,901.201,967.001,852.001,873.501,873.50-1.46%1,715,454
Mar 27, 20262,030.002,030.001,890.001,901.201,901.20-7.46%2,056,923
Mar 25, 20261,915.002,188.001,906.302,054.502,054.508.27%9,392,352
Mar 24, 20261,901.001,912.701,846.501,897.501,897.502.90%388,124
Mar 23, 20261,983.001,983.001,832.101,844.001,844.00-7.41%643,418
Mar 20, 20262,004.102,028.801,983.001,991.501,991.50-0.23%226,742
Mar 19, 20262,028.002,028.001,989.201,996.101,996.10-2.18%236,597
Mar 18, 20262,011.002,049.002,011.002,040.602,040.601.52%262,309
Mar 17, 20262,040.002,040.402,004.002,010.102,010.10-0.47%223,166
Mar 16, 20262,017.502,034.501,970.102,019.602,019.600.15%376,194
Mar 13, 20262,080.002,097.702,010.002,016.602,016.60-3.59%313,887
Mar 12, 20262,113.602,113.602,048.402,091.602,091.60-1.47%292,687
Mar 11, 20262,064.002,159.902,058.702,122.802,122.803.11%1,182,096
Mar 10, 20262,025.002,068.002,014.002,058.702,058.702.62%350,784
Mar 9, 20261,990.102,018.001,972.302,006.202,006.20-2.27%304,451
Mar 6, 20262,033.002,102.202,023.502,052.902,052.900.98%484,016
Mar 5, 20262,019.002,050.001,997.402,033.002,033.001.82%476,301
Mar 4, 20262,022.002,035.901,990.001,996.601,996.60-2.27%439,644
Mar 2, 20262,000.302,080.002,000.302,042.902,042.90-3.43%599,899
Feb 27, 20262,111.002,162.002,066.202,115.402,115.401.26%1,292,546
Feb 26, 20262,106.002,130.002,075.102,089.102,089.10-0.21%921,639
Feb 25, 20262,160.002,185.702,081.402,093.402,093.40-2.54%1,406,388
Feb 24, 20262,230.002,239.002,120.802,148.002,148.00-2.94%2,072,948
Feb 23, 20262,488.002,497.502,177.302,213.102,213.10-11.04%3,828,735
Feb 20, 20262,480.002,519.402,385.002,487.802,487.80-1.42%3,178,373
Feb 19, 20262,527.302,635.002,476.602,523.702,523.701.86%9,255,923
Feb 18, 20262,083.702,478.902,066.102,477.702,477.7019.94%11,296,390
Feb 17, 20262,020.002,144.002,016.002,065.802,065.802.54%1,449,630
Feb 16, 20262,081.002,092.902,010.002,014.602,014.60-3.23%373,942
Feb 13, 20262,100.002,113.602,075.002,081.802,081.80-2.02%146,574
Feb 12, 20262,129.902,135.602,086.002,124.702,124.70-0.47%266,163
Feb 11, 20262,198.002,198.202,124.302,134.802,134.80-2.62%295,055
Feb 10, 20262,190.002,209.502,178.302,192.202,192.200.35%260,340
Feb 9, 20262,192.902,243.802,142.502,184.602,184.60-0.17%1,080,467
Feb 6, 20261,980.002,229.501,964.702,188.302,188.3010.41%7,290,096
Feb 5, 20262,050.002,050.101,970.701,982.001,982.00-3.07%197,562
Feb 4, 20261,971.002,059.901,962.102,044.702,044.703.43%306,235
Feb 3, 20262,005.002,008.901,929.101,976.801,976.803.13%335,643
Feb 2, 20261,990.001,991.201,877.301,916.801,916.80-3.93%691,641
Feb 1, 20262,050.002,067.201,981.001,995.201,995.20-1.98%275,645
Jan 30, 20262,031.302,089.802,005.002,035.502,035.500.47%362,733
Jan 29, 20262,021.002,042.901,998.002,026.002,026.000.22%173,763
Jan 28, 20262,020.002,037.902,005.002,021.602,021.600.21%184,280
Jan 27, 20262,000.002,056.001,973.002,017.302,017.301.00%381,536
Jan 23, 20262,067.102,078.001,990.001,997.301,997.30-3.24%244,269
Jan 22, 20262,079.402,125.002,055.502,064.102,064.100.05%235,027
Jan 21, 20262,125.902,130.002,047.802,063.002,063.00-2.96%453,243
Jan 20, 20262,190.902,223.002,117.102,126.002,126.00-3.05%398,807
Jan 19, 20262,240.002,240.002,190.002,192.802,192.80-2.32%218,580