Skip to main content
logo
Godfrey Phillips India Limited (NSE:GODFRYPHLP)
India flag India · Delayed Price · Currency is INR
3,077.70
-67.80 (-2.16%)
Oct 31, 2025, 3:30 PM IST

Godfrey Phillips India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20253,169.003,224.003,060.003,077.703,077.70-2.16%575,819
Oct 30, 20253,174.003,174.003,132.003,145.503,145.50-0.36%119,444
Oct 29, 20253,137.803,175.003,106.603,156.903,156.900.60%197,481
Oct 28, 20253,190.003,209.003,092.403,138.203,138.20-0.88%235,812
Oct 27, 20253,144.903,172.603,118.503,166.003,166.001.39%382,116
Oct 24, 20253,187.703,194.003,108.603,122.703,122.70-1.32%698,000
Oct 23, 20253,413.003,413.003,122.403,164.403,164.40-6.91%2,314,152
Oct 21, 20253,419.503,436.703,365.003,399.203,399.20-0.14%46,680
Oct 20, 20253,415.003,430.003,374.903,403.903,403.90-0.23%281,195
Oct 17, 20253,317.003,451.903,310.203,411.703,411.702.88%725,008
Oct 16, 20253,379.403,379.403,305.003,316.303,316.30-0.43%303,272
Oct 15, 20253,279.603,467.703,278.403,330.703,330.702.07%1,443,491
Oct 14, 20253,295.803,369.503,245.003,263.303,263.30-0.99%339,155
Oct 13, 20253,300.003,322.603,270.103,295.803,295.80-1.34%194,815
Oct 10, 20253,319.003,359.103,295.003,340.703,340.700.90%261,458
Oct 9, 20253,390.003,390.003,280.003,310.803,310.80-2.41%336,162
Oct 8, 20253,426.003,433.703,380.003,392.403,392.40-0.99%173,854
Oct 7, 20253,474.003,480.003,391.603,426.203,426.20-0.89%319,449
Oct 6, 20253,422.103,486.003,415.003,456.803,456.800.92%386,322
Oct 3, 20253,385.003,442.503,342.703,425.403,425.401.45%445,652
Oct 1, 20253,389.003,425.003,316.003,376.503,376.50-0.22%650,157
Sep 30, 20253,498.003,498.003,352.003,384.003,384.00-3.64%932,043
Sep 29, 20253,285.003,540.003,136.003,512.003,512.006.98%3,083,877
Sep 26, 20253,360.003,373.003,264.003,283.003,283.00-1.85%379,024
Sep 25, 20253,409.003,416.003,330.003,345.003,345.00-1.85%263,004
Sep 24, 20253,360.003,470.003,354.003,408.003,408.001.79%781,179
Sep 23, 20253,470.003,474.003,331.003,348.003,348.00-3.04%669,086
Sep 22, 20253,519.003,544.003,437.003,453.003,453.00-2.04%503,039
Sep 19, 20253,486.003,554.003,403.003,525.003,525.000.97%1,603,514
Sep 18, 20253,579.003,600.003,471.003,491.003,491.00-2.24%659,581
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