Skip to main content
logo
Godfrey Phillips India Limited (NSE:GODFRYPHLP)
India flag India · Delayed Price · Currency is INR
3,491.00
-80.00 (-2.24%)
Sep 18, 2025, 3:30 PM IST

Godfrey Phillips India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 20253,579.003,600.003,522.003,535.003,535.00-1.01%165,667
Sep 17, 20253,674.003,679.003,536.003,571.003,571.00-2.00%1,175,414
Sep 16, 20253,501.003,947.003,501.003,644.003,644.006.87%4,238,853
Sep 15, 20253,433.333,481.673,361.333,409.673,409.670.92%1,250,775
Sep 12, 20253,498.333,506.003,350.003,378.673,378.67-2.62%1,237,647
Sep 11, 20253,626.673,666.003,450.003,469.673,469.67-3.50%1,212,624
Sep 10, 20253,643.333,696.003,551.673,595.673,595.67-1.26%1,345,557
Sep 9, 20253,535.673,664.003,534.003,641.673,641.672.51%1,054,416
Sep 8, 20253,691.003,691.003,535.333,552.333,552.33-3.76%1,025,388
Sep 5, 20253,500.003,725.003,453.333,691.003,691.005.93%2,952,330
Sep 4, 20253,500.003,576.673,423.003,484.333,484.332.59%2,379,084
Sep 3, 20253,355.003,473.333,343.673,396.333,396.331.28%1,731,588
Sep 2, 20253,583.333,587.673,333.333,353.333,353.33-4.83%2,186,973
Sep 1, 20253,695.673,708.333,500.333,523.673,523.67-3.93%1,563,897
Aug 29, 20253,566.333,800.003,508.503,667.833,667.833.87%4,168,872
Aug 28, 20253,541.673,723.173,468.333,531.333,531.330.66%2,681,295
Aug 26, 20253,616.673,618.333,495.003,508.173,508.17-3.29%766,398
Aug 25, 20253,532.503,653.003,456.673,627.333,627.332.99%1,628,409
Aug 22, 20253,689.503,722.673,506.833,522.003,522.00-5.14%1,400,091
Aug 21, 20253,688.003,821.673,592.333,713.003,693.000.68%2,794,167
Aug 20, 20253,283.503,816.673,278.503,688.003,668.1312.83%6,988,089
Aug 19, 20253,266.673,328.333,225.673,268.503,250.891.60%841,518
Aug 18, 20253,390.003,394.003,179.673,217.003,199.67-5.22%1,104,915
Aug 14, 20253,373.333,425.503,315.833,394.173,375.881.35%599,547
Aug 13, 20253,242.333,388.333,207.173,349.003,330.964.33%984,291
Aug 12, 20253,286.673,320.003,188.503,210.003,192.71-2.14%525,570
Aug 11, 20253,411.673,413.673,270.333,280.173,262.50-1.10%516,294
Aug 8, 20253,368.503,483.333,256.673,316.503,298.64-0.49%1,913,733
Aug 7, 20253,706.673,814.673,276.833,332.833,314.88-7.89%3,088,227
Aug 6, 20253,306.003,620.503,300.003,618.173,598.689.92%4,219,971
Aug 5, 20253,150.003,293.833,120.503,291.503,273.779.92%3,160,527
Aug 4, 20252,953.333,050.002,907.502,994.502,978.372.35%584,925
Aug 1, 20253,043.333,089.332,916.672,925.672,909.91-3.66%477,807
Jul 31, 20253,120.173,133.333,017.173,036.833,020.48-2.98%515,976
Jul 30, 20252,999.673,173.332,968.003,130.173,113.315.01%1,427,196
Jul 29, 20252,933.332,998.332,896.672,980.832,964.782.89%553,104
Jul 28, 20252,925.832,965.002,879.832,897.172,881.56-0.98%260,211
Jul 25, 20252,950.002,951.832,893.332,925.832,910.07-0.32%348,084
Jul 24, 20253,142.673,150.672,925.002,935.332,919.52-6.16%710,142
Jul 23, 20253,151.673,203.333,053.003,128.003,111.15-0.34%649,905
Jul 22, 20253,065.003,198.173,057.673,138.673,121.762.46%972,405
Jul 21, 20253,130.333,131.673,048.333,063.333,046.83-1.77%233,997
Jul 18, 20253,074.003,140.003,060.833,118.503,101.701.66%663,675
Jul 17, 20253,113.333,166.673,057.333,067.503,050.98-1.25%448,680
Jul 16, 20253,135.503,150.003,067.333,106.333,089.60-0.44%487,893
Jul 15, 20253,012.673,276.003,008.673,120.003,103.193.41%3,404,049
Jul 14, 20252,816.003,033.332,790.833,017.003,000.757.73%1,337,481
Jul 11, 20252,845.672,863.002,772.672,800.502,785.42-1.59%189,390
Jul 10, 20252,833.832,868.502,820.672,845.672,830.340.42%222,933
Jul 9, 20252,753.332,846.672,712.832,833.832,818.573.12%646,431