Skip to main content
logo
Godfrey Phillips India Limited (NSE:GODFRYPHLP)
India flag India · Delayed Price · Currency is INR
1,997.30
-66.80 (-3.24%)
At close: Jan 23, 2026

Godfrey Phillips India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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