Godfrey Phillips India Limited (NSE:GODFRYPHLP)
India · Delayed Price · Currency is INR 10,518
-364 (-3.34%)
Aug 26, 2025, 3:30 PM IST
Godfrey Phillips India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 10,850.00 | 10,855.00 | 10,485.00 | 10,524.50 | 10,524.50 | -3.29% | 255,466 |
| Aug 25, 2025 | 10,597.50 | 10,959.00 | 10,370.00 | 10,882.00 | 10,882.00 | 2.99% | 542,803 |
| Aug 22, 2025 | 11,068.50 | 11,168.00 | 10,520.50 | 10,566.00 | 10,566.00 | -5.14% | 466,697 |
| Aug 21, 2025 | 11,064.00 | 11,465.00 | 10,777.00 | 11,139.00 | 11,079.00 | 0.68% | 931,389 |
| Aug 20, 2025 | 9,850.50 | 11,450.00 | 9,835.50 | 11,064.00 | 11,004.40 | 12.83% | 2,329,363 |
| Aug 19, 2025 | 9,800.00 | 9,985.00 | 9,677.00 | 9,805.50 | 9,752.68 | 1.60% | 280,506 |
| Aug 18, 2025 | 10,170.00 | 10,182.00 | 9,539.00 | 9,651.00 | 9,599.02 | -5.22% | 368,305 |
| Aug 14, 2025 | 10,120.00 | 10,276.50 | 9,947.50 | 10,182.50 | 10,127.65 | 1.35% | 199,849 |
| Aug 13, 2025 | 9,727.00 | 10,165.00 | 9,621.50 | 10,047.00 | 9,992.88 | 4.33% | 328,097 |
| Aug 12, 2025 | 9,860.00 | 9,960.00 | 9,565.50 | 9,630.00 | 9,578.13 | -2.14% | 175,190 |
| Aug 11, 2025 | 10,235.00 | 10,241.00 | 9,811.00 | 9,840.50 | 9,787.49 | -1.10% | 172,098 |
| Aug 8, 2025 | 10,105.50 | 10,450.00 | 9,770.00 | 9,949.50 | 9,895.91 | -0.49% | 637,911 |
| Aug 7, 2025 | 11,120.00 | 11,444.00 | 9,830.50 | 9,998.50 | 9,944.64 | -7.89% | 1,029,409 |
| Aug 6, 2025 | 9,918.00 | 10,861.50 | 9,900.00 | 10,854.50 | 10,796.03 | 9.92% | 1,406,657 |
| Aug 5, 2025 | 9,450.00 | 9,881.50 | 9,361.50 | 9,874.50 | 9,821.31 | 9.92% | 1,053,509 |
| Aug 4, 2025 | 8,860.00 | 9,150.00 | 8,722.50 | 8,983.50 | 8,935.11 | 2.35% | 194,975 |
| Aug 1, 2025 | 9,130.00 | 9,268.00 | 8,750.00 | 8,777.00 | 8,729.72 | -3.66% | 159,269 |
| Jul 31, 2025 | 9,360.50 | 9,400.00 | 9,051.50 | 9,110.50 | 9,061.43 | -2.98% | 171,992 |
| Jul 30, 2025 | 8,999.00 | 9,520.00 | 8,904.00 | 9,390.50 | 9,339.92 | 5.01% | 475,732 |
| Jul 29, 2025 | 8,800.00 | 8,995.00 | 8,690.00 | 8,942.50 | 8,894.33 | 2.89% | 184,368 |
| Jul 28, 2025 | 8,777.50 | 8,895.00 | 8,639.50 | 8,691.50 | 8,644.68 | -0.98% | 86,737 |
| Jul 25, 2025 | 8,850.00 | 8,855.50 | 8,680.00 | 8,777.50 | 8,730.22 | -0.32% | 116,028 |
| Jul 24, 2025 | 9,428.00 | 9,452.00 | 8,775.00 | 8,806.00 | 8,758.57 | -6.16% | 236,714 |
| Jul 23, 2025 | 9,455.00 | 9,610.00 | 9,159.00 | 9,384.00 | 9,333.45 | -0.34% | 216,635 |
| Jul 22, 2025 | 9,195.00 | 9,594.50 | 9,173.00 | 9,416.00 | 9,365.28 | 2.46% | 324,135 |
| Jul 21, 2025 | 9,391.00 | 9,395.00 | 9,145.00 | 9,190.00 | 9,140.50 | -1.77% | 77,999 |
| Jul 18, 2025 | 9,222.00 | 9,420.00 | 9,182.50 | 9,355.50 | 9,305.11 | 1.66% | 221,225 |
| Jul 17, 2025 | 9,340.00 | 9,500.00 | 9,172.00 | 9,202.50 | 9,152.93 | -1.25% | 149,560 |
| Jul 16, 2025 | 9,406.50 | 9,450.00 | 9,202.00 | 9,319.00 | 9,268.80 | -0.44% | 162,631 |
| Jul 15, 2025 | 9,038.00 | 9,828.00 | 9,026.00 | 9,360.00 | 9,309.58 | 3.41% | 1,134,683 |
| Jul 14, 2025 | 8,448.00 | 9,100.00 | 8,372.50 | 9,051.00 | 9,002.25 | 7.73% | 445,827 |
| Jul 11, 2025 | 8,537.00 | 8,589.00 | 8,318.00 | 8,401.50 | 8,356.25 | -1.59% | 63,130 |
| Jul 10, 2025 | 8,501.50 | 8,605.50 | 8,462.00 | 8,537.00 | 8,491.02 | 0.42% | 74,311 |
| Jul 9, 2025 | 8,260.00 | 8,540.00 | 8,138.50 | 8,501.50 | 8,455.71 | 3.12% | 215,477 |
| Jul 8, 2025 | 8,560.00 | 8,589.50 | 8,192.00 | 8,244.50 | 8,200.09 | -3.32% | 98,854 |
| Jul 7, 2025 | 8,740.00 | 8,740.00 | 8,468.50 | 8,527.50 | 8,481.57 | -1.97% | 75,068 |
| Jul 4, 2025 | 8,975.00 | 8,975.00 | 8,628.50 | 8,699.00 | 8,652.14 | -1.98% | 132,359 |
| Jul 3, 2025 | 8,880.00 | 9,300.00 | 8,811.00 | 8,874.50 | 8,826.70 | 0.33% | 298,670 |
| Jul 2, 2025 | 8,956.00 | 8,967.00 | 8,700.00 | 8,845.00 | 8,797.36 | -0.21% | 94,306 |
| Jul 1, 2025 | 9,030.00 | 9,130.00 | 8,829.00 | 8,864.00 | 8,816.25 | -1.25% | 152,910 |
| Jun 30, 2025 | 9,250.00 | 9,645.50 | 8,740.00 | 8,976.50 | 8,928.15 | -0.74% | 828,205 |
| Jun 27, 2025 | 8,710.00 | 9,461.00 | 8,610.50 | 9,043.00 | 8,994.29 | 5.14% | 779,725 |
| Jun 26, 2025 | 8,315.00 | 8,734.00 | 8,280.00 | 8,601.00 | 8,554.67 | 3.88% | 195,394 |
| Jun 25, 2025 | 8,174.50 | 8,400.00 | 8,130.00 | 8,280.00 | 8,235.40 | 1.98% | 85,219 |
| Jun 24, 2025 | 8,081.00 | 8,160.00 | 7,966.50 | 8,119.50 | 8,075.76 | 1.74% | 58,832 |
| Jun 23, 2025 | 7,950.00 | 8,119.00 | 7,916.00 | 7,981.00 | 7,938.01 | -0.35% | 45,253 |
| Jun 20, 2025 | 8,030.00 | 8,200.00 | 7,827.00 | 8,009.00 | 7,965.86 | -0.51% | 111,809 |
| Jun 19, 2025 | 8,235.00 | 8,235.00 | 8,010.00 | 8,050.00 | 8,006.64 | -1.28% | 24,740 |
| Jun 18, 2025 | 8,198.00 | 8,292.00 | 8,105.00 | 8,154.50 | 8,110.58 | -0.46% | 25,179 |
| Jun 17, 2025 | 8,350.00 | 8,350.00 | 8,160.00 | 8,192.00 | 8,147.87 | -1.16% | 24,459 |