Skip to main content
logo
Godfrey Phillips India Limited (NSE:GODFRYPHLP)
India flag India · Delayed Price · Currency is INR
2,526.60
+48.90 (1.97%)
Feb 19, 2026, 11:20 AM IST

Godfrey Phillips India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 19, 20262,527.302,635.002,494.002,516.70-1.57%5,081,386
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
Jan 16, 20262,237.602,274.002,228.102,244.802,244.800.79%369,369
Jan 14, 20262,210.002,250.002,182.102,227.102,227.100.52%364,533
Jan 13, 20262,145.002,249.002,129.702,215.502,215.503.98%2,219,934
Jan 12, 20262,084.002,149.902,059.002,130.602,130.602.45%709,991
Jan 9, 20262,140.402,146.502,070.002,079.602,079.60-3.11%555,072
Jan 8, 20262,161.302,186.402,125.802,146.402,146.40-0.64%570,762
Jan 7, 20262,190.002,195.402,144.002,160.202,160.20-0.95%502,221
Jan 6, 20262,269.002,269.402,169.302,180.902,180.90-3.64%981,789
Jan 5, 20262,256.602,290.002,255.002,263.302,263.300.62%869,103
Jan 2, 20262,290.002,340.002,185.002,249.302,249.30-1.80%5,805,144
Jan 1, 20262,750.002,753.702,230.302,290.502,290.50-17.08%7,660,539
Dec 31, 20252,684.902,782.502,680.902,762.302,762.303.78%265,744
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