Godfrey Phillips India Limited (NSE:GODFRYPHLP)
India · Delayed Price · Currency is INR 8,777.00
-333.50 (-3.66%)
Aug 1, 2025, 3:30 PM IST
Godfrey Phillips India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 9,130.00 | 9,268.00 | 8,750.00 | 8,777.00 | 8,777.00 | -3.66% | 159,268 |
| Jul 31, 2025 | 9,360.50 | 9,400.00 | 9,051.50 | 9,110.50 | 9,110.50 | -2.98% | 171,992 |
| Jul 30, 2025 | 8,999.00 | 9,520.00 | 8,904.00 | 9,390.50 | 9,390.50 | 5.01% | 475,732 |
| Jul 29, 2025 | 8,800.00 | 8,995.00 | 8,690.00 | 8,942.50 | 8,942.50 | 2.89% | 184,368 |
| Jul 28, 2025 | 8,777.50 | 8,895.00 | 8,639.50 | 8,691.50 | 8,691.50 | -0.98% | 86,737 |
| Jul 25, 2025 | 8,850.00 | 8,855.50 | 8,680.00 | 8,777.50 | 8,777.50 | -0.32% | 116,028 |
| Jul 24, 2025 | 9,428.00 | 9,452.00 | 8,775.00 | 8,806.00 | 8,806.00 | -6.16% | 236,714 |
| Jul 23, 2025 | 9,455.00 | 9,610.00 | 9,159.00 | 9,384.00 | 9,384.00 | -0.34% | 216,635 |
| Jul 22, 2025 | 9,195.00 | 9,594.50 | 9,173.00 | 9,416.00 | 9,416.00 | 2.46% | 324,135 |
| Jul 21, 2025 | 9,391.00 | 9,395.00 | 9,145.00 | 9,190.00 | 9,190.00 | -1.77% | 77,999 |
| Jul 18, 2025 | 9,222.00 | 9,420.00 | 9,182.50 | 9,355.50 | 9,355.50 | 1.66% | 221,225 |
| Jul 17, 2025 | 9,340.00 | 9,500.00 | 9,172.00 | 9,202.50 | 9,202.50 | -1.25% | 149,560 |
| Jul 16, 2025 | 9,406.50 | 9,450.00 | 9,202.00 | 9,319.00 | 9,319.00 | -0.44% | 162,631 |
| Jul 15, 2025 | 9,038.00 | 9,828.00 | 9,026.00 | 9,360.00 | 9,360.00 | 3.41% | 1,134,683 |
| Jul 14, 2025 | 8,448.00 | 9,100.00 | 8,372.50 | 9,051.00 | 9,051.00 | 7.73% | 445,827 |
| Jul 11, 2025 | 8,537.00 | 8,589.00 | 8,318.00 | 8,401.50 | 8,401.50 | -1.59% | 63,130 |
| Jul 10, 2025 | 8,501.50 | 8,605.50 | 8,462.00 | 8,537.00 | 8,537.00 | 0.42% | 74,311 |
| Jul 9, 2025 | 8,260.00 | 8,540.00 | 8,138.50 | 8,501.50 | 8,501.50 | 3.12% | 215,477 |
| Jul 8, 2025 | 8,560.00 | 8,589.50 | 8,192.00 | 8,244.50 | 8,244.50 | -3.32% | 98,854 |
| Jul 7, 2025 | 8,740.00 | 8,740.00 | 8,468.50 | 8,527.50 | 8,527.50 | -1.97% | 75,068 |
| Jul 4, 2025 | 8,975.00 | 8,975.00 | 8,628.50 | 8,699.00 | 8,699.00 | -1.98% | 132,359 |
| Jul 3, 2025 | 8,880.00 | 9,300.00 | 8,811.00 | 8,874.50 | 8,874.50 | 0.33% | 298,670 |
| Jul 2, 2025 | 8,956.00 | 8,967.00 | 8,700.00 | 8,845.00 | 8,845.00 | -0.21% | 94,306 |
| Jul 1, 2025 | 9,030.00 | 9,130.00 | 8,829.00 | 8,864.00 | 8,864.00 | -1.25% | 152,910 |
| Jun 30, 2025 | 9,250.00 | 9,645.50 | 8,740.00 | 8,976.50 | 8,976.50 | -0.74% | 828,205 |
| Jun 27, 2025 | 8,710.00 | 9,461.00 | 8,610.50 | 9,043.00 | 9,043.00 | 5.14% | 779,725 |
| Jun 26, 2025 | 8,315.00 | 8,734.00 | 8,280.00 | 8,601.00 | 8,601.00 | 3.88% | 195,394 |
| Jun 25, 2025 | 8,174.50 | 8,400.00 | 8,130.00 | 8,280.00 | 8,280.00 | 1.98% | 85,219 |
| Jun 24, 2025 | 8,081.00 | 8,160.00 | 7,966.50 | 8,119.50 | 8,119.50 | 1.74% | 58,832 |
| Jun 23, 2025 | 7,950.00 | 8,119.00 | 7,916.00 | 7,981.00 | 7,981.00 | -0.35% | 45,253 |
| Jun 20, 2025 | 8,030.00 | 8,200.00 | 7,827.00 | 8,009.00 | 8,009.00 | -0.51% | 111,809 |
| Jun 19, 2025 | 8,235.00 | 8,235.00 | 8,010.00 | 8,050.00 | 8,050.00 | -1.28% | 24,740 |
| Jun 18, 2025 | 8,198.00 | 8,292.00 | 8,105.00 | 8,154.50 | 8,154.50 | -0.46% | 25,179 |
| Jun 17, 2025 | 8,350.00 | 8,350.00 | 8,160.00 | 8,192.00 | 8,192.00 | -1.16% | 24,459 |
| Jun 16, 2025 | 8,410.00 | 8,429.50 | 8,201.00 | 8,288.00 | 8,288.00 | -0.68% | 29,232 |
| Jun 13, 2025 | 8,100.00 | 8,476.00 | 8,017.50 | 8,344.50 | 8,344.50 | 2.02% | 86,292 |
| Jun 12, 2025 | 8,249.50 | 8,438.00 | 8,143.00 | 8,179.00 | 8,179.00 | -0.72% | 45,006 |
| Jun 11, 2025 | 8,315.50 | 8,375.00 | 8,171.50 | 8,238.50 | 8,238.50 | -0.54% | 23,216 |
| Jun 10, 2025 | 8,398.50 | 8,398.50 | 8,235.00 | 8,283.50 | 8,283.50 | -0.59% | 27,980 |
| Jun 9, 2025 | 8,248.00 | 8,359.00 | 8,134.00 | 8,333.00 | 8,333.00 | 1.75% | 50,470 |
| Jun 6, 2025 | 8,264.50 | 8,304.50 | 8,103.00 | 8,189.50 | 8,189.50 | -0.35% | 53,137 |
| Jun 5, 2025 | 8,515.50 | 8,550.00 | 8,205.00 | 8,218.50 | 8,218.50 | -2.34% | 68,879 |
| Jun 4, 2025 | 8,470.00 | 8,717.00 | 8,396.00 | 8,415.50 | 8,415.50 | 0.24% | 97,605 |
| Jun 3, 2025 | 8,400.50 | 8,737.00 | 8,340.00 | 8,395.50 | 8,395.50 | 0.22% | 128,291 |
| Jun 2, 2025 | 8,737.50 | 8,898.00 | 8,356.50 | 8,377.00 | 8,377.00 | -3.74% | 114,499 |
| May 30, 2025 | 8,241.00 | 8,702.50 | 8,222.00 | 8,702.50 | 8,702.50 | 4.99% | 93,097 |
| May 29, 2025 | 8,390.00 | 8,410.50 | 8,242.00 | 8,288.50 | 8,288.50 | -0.58% | 34,847 |
| May 28, 2025 | 8,241.50 | 8,436.00 | 8,080.00 | 8,337.00 | 8,337.00 | 1.69% | 49,441 |
| May 27, 2025 | 8,307.50 | 8,307.50 | 8,170.50 | 8,198.50 | 8,198.50 | -0.95% | 21,869 |
| May 26, 2025 | 8,367.00 | 8,489.50 | 8,251.00 | 8,277.00 | 8,277.00 | -1.08% | 22,074 |