Skip to main content
logo
Godfrey Phillips India Limited (NSE:GODFRYPHLP)
India flag India · Delayed Price · Currency is INR
2,091.60
-31.20 (-1.47%)
At close: Mar 12, 2026

Godfrey Phillips India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 12, 20262,113.602,113.602,048.402,089.00--1.59%170,304
Mar 11, 20262,064.002,159.902,058.702,122.802,122.803.11%1,182,096
Mar 10, 20262,025.002,068.002,014.002,058.702,058.702.62%350,784
Mar 9, 20261,990.102,018.001,972.302,006.202,006.20-2.27%304,451
Mar 6, 20262,033.002,102.202,023.502,052.902,052.900.98%484,016
Mar 5, 20262,019.002,050.001,997.402,033.002,033.001.82%476,301
Mar 4, 20262,022.002,035.901,990.001,996.601,996.60-2.27%439,644
Mar 2, 20262,000.302,080.002,000.302,042.902,042.90-3.43%599,899
Feb 27, 20262,111.002,162.002,066.202,115.402,115.401.26%1,292,546
Feb 26, 20262,106.002,130.002,075.102,089.102,089.10-0.21%921,639
Feb 25, 20262,160.002,185.702,081.402,093.402,093.40-2.54%1,406,388
Feb 24, 20262,230.002,239.002,120.802,148.002,148.00-2.94%2,072,948
Feb 23, 20262,488.002,497.502,177.302,213.102,213.10-11.04%3,828,735
Feb 20, 20262,480.002,519.402,385.002,487.802,487.80-1.42%3,178,373
Feb 19, 20262,527.302,635.002,476.602,523.702,523.701.86%9,255,923
Feb 18, 20262,083.702,478.902,066.102,477.702,477.7019.94%11,296,390
Feb 17, 20262,020.002,144.002,016.002,065.802,065.802.54%1,449,630
Feb 16, 20262,081.002,092.902,010.002,014.602,014.60-3.23%373,942
Feb 13, 20262,100.002,113.602,075.002,081.802,081.80-2.02%146,574
Feb 12, 20262,129.902,135.602,086.002,124.702,124.70-0.47%266,163
Feb 11, 20262,198.002,198.202,124.302,134.802,134.80-2.62%295,055
Feb 10, 20262,190.002,209.502,178.302,192.202,192.200.35%260,340
Feb 9, 20262,192.902,243.802,142.502,184.602,184.60-0.17%1,080,467
Feb 6, 20261,980.002,229.501,964.702,188.302,188.3010.41%7,290,096
Feb 5, 20262,050.002,050.101,970.701,982.001,982.00-3.07%197,562
Feb 4, 20261,971.002,059.901,962.102,044.702,044.703.43%306,235
Feb 3, 20262,005.002,008.901,929.101,976.801,976.803.13%335,643
Feb 2, 20261,990.001,991.201,877.301,916.801,916.80-3.93%691,641
Feb 1, 20262,050.002,067.201,981.001,995.201,995.20-1.98%275,645
Jan 30, 20262,031.302,089.802,005.002,035.502,035.500.47%362,733
Jan 29, 20262,021.002,042.901,998.002,026.002,026.000.22%173,763
Jan 28, 20262,020.002,037.902,005.002,021.602,021.600.21%184,280
Jan 27, 20262,000.002,056.001,973.002,017.302,017.301.00%381,536
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