Skip to main content
logo
Godfrey Phillips India Limited (NSE:GODFRYPHLP)
India flag India · Delayed Price · Currency is INR
2,760.00
+98.40 (3.70%)
Dec 31, 2025, 3:30 PM IST

Godfrey Phillips India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 20252,684.902,731.302,680.902,729.00-2.53%28,961
Dec 30, 20252,781.002,820.002,648.102,661.602,661.60-4.48%648,333
Dec 29, 20252,824.902,845.002,780.102,786.502,786.50-1.38%85,285
Dec 26, 20252,813.502,853.902,801.102,825.402,825.400.52%110,122
Dec 24, 20252,859.302,862.002,805.002,810.802,810.80-1.40%82,989
Dec 23, 20252,886.902,903.702,837.402,850.802,850.80-0.76%115,569
Dec 22, 20252,814.802,880.002,814.702,872.602,872.602.05%121,333
Dec 19, 20252,769.702,838.002,760.002,814.802,814.801.92%175,523
Dec 18, 20252,801.102,802.002,752.002,761.702,761.70-1.47%84,425
Dec 17, 20252,855.002,868.002,790.002,802.802,802.80-2.17%114,697
Dec 16, 20252,860.302,895.002,822.002,865.102,865.10-0.13%176,818
Dec 15, 20252,851.602,880.002,819.002,868.902,868.900.61%120,666
Dec 12, 20252,810.002,883.302,799.202,851.602,851.601.75%255,047
Dec 11, 20252,800.002,820.002,705.002,802.502,802.50-0.39%437,472
Dec 10, 20252,770.002,938.002,740.002,813.402,813.401.49%1,654,165
Dec 9, 20252,629.902,789.902,572.002,772.102,772.104.77%535,725
Dec 8, 20252,745.902,748.102,636.502,645.802,645.80-3.17%296,174
Dec 5, 20252,783.502,791.702,722.002,732.302,732.30-1.74%135,341
Dec 4, 20252,788.002,828.802,768.002,780.702,780.70-0.26%182,288
Dec 3, 20252,793.702,830.002,775.002,788.002,788.00-0.20%199,311
Dec 2, 20252,835.502,860.002,751.002,793.702,793.70-1.56%407,485
Dec 1, 20252,855.002,882.702,811.902,837.902,837.90-1.22%391,700
Nov 28, 20252,945.002,945.002,866.202,873.002,873.00-2.12%174,602
Nov 27, 20252,882.302,960.202,882.302,935.302,935.301.33%203,339
Nov 26, 20252,876.002,905.002,853.102,896.702,896.700.80%221,432
Nov 25, 20252,907.802,912.802,860.602,873.702,873.70-1.17%102,699
Nov 24, 20252,888.002,935.002,843.002,907.802,907.800.68%135,556
Nov 21, 20252,944.802,950.002,880.002,888.202,888.20-1.81%119,966
Nov 20, 20252,947.102,995.002,926.902,941.402,941.400.11%151,611
Nov 19, 20252,876.702,967.002,866.102,938.302,938.302.04%279,841
Nov 18, 20252,938.102,954.902,869.002,879.502,879.50-1.87%192,434
Nov 17, 20252,961.202,969.902,915.002,934.402,934.40-0.77%155,568
Nov 14, 20252,971.702,998.702,949.002,957.302,957.30-0.47%158,584
Nov 13, 20253,011.403,025.202,958.602,971.302,971.30-1.33%296,628
Nov 12, 20253,039.003,040.003,005.303,011.403,011.40-0.44%90,753
Nov 11, 20252,998.703,055.002,998.703,024.603,024.600.86%211,004
Nov 10, 20253,028.103,032.302,984.002,998.702,998.70-1.07%244,944
Nov 7, 20253,009.103,038.802,985.003,031.003,014.000.26%182,741
Nov 6, 20253,022.003,074.102,990.203,023.203,006.240.10%407,120
Nov 4, 20253,067.103,120.002,945.503,020.303,003.36-2.83%1,727,281
Nov 3, 20253,092.903,164.203,085.003,108.403,090.971.00%395,125
Oct 31, 20253,169.003,224.003,060.003,077.703,060.44-2.16%575,819
Oct 30, 20253,174.003,174.003,132.003,145.503,127.86-0.36%119,444
Oct 29, 20253,137.803,175.003,106.603,156.903,139.190.60%197,481
Oct 28, 20253,190.003,209.003,092.403,138.203,120.60-0.88%235,812
Oct 27, 20253,144.903,172.603,118.503,166.003,148.241.39%380,682
Oct 24, 20253,187.703,194.003,108.603,122.703,105.19-1.32%698,000
Oct 23, 20253,413.003,413.003,122.403,164.403,146.65-6.91%2,314,152
Oct 21, 20253,419.503,436.703,365.003,399.203,380.13-0.14%46,680
Oct 20, 20253,415.003,430.003,374.903,403.903,384.81-0.23%281,195