Skip to main content
logo
Godfrey Phillips India Limited (NSE:GODFRYPHLP)
India flag India · Delayed Price · Currency is INR
2,234.00
-13.30 (-0.59%)
Jun 29, 2026, 9:50 AM IST

NSE:GODFRYPHLP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 25, 20262,259.002,303.302,236.102,247.302,247.30-0.05%282,198
Jun 24, 20262,238.602,259.902,221.102,248.402,248.400.47%151,588
Jun 23, 20262,270.102,319.002,229.102,237.902,237.90-2.17%273,011
Jun 22, 20262,273.202,297.802,273.202,287.602,287.600.73%149,806
Jun 19, 20262,265.002,299.002,236.002,271.002,271.00-0.01%324,125
Jun 18, 20262,257.002,287.402,251.002,271.202,271.200.99%364,889
Jun 17, 20262,246.002,258.002,238.502,249.002,249.000.17%151,986
Jun 16, 20262,245.002,255.902,227.702,245.202,245.200.27%257,877
Jun 15, 20262,330.002,336.902,230.002,239.202,239.20-2.69%495,305
Jun 12, 20262,239.002,308.902,228.202,301.002,301.004.92%469,827
Jun 11, 20262,219.902,235.602,185.002,193.202,193.20-1.85%250,616
Jun 10, 20262,269.002,282.302,224.402,234.602,234.60-1.26%221,599
Jun 9, 20262,186.002,278.002,186.002,263.202,263.203.63%363,095
Jun 8, 20262,200.002,232.002,161.902,183.902,183.90-1.63%238,324
Jun 5, 20262,234.002,248.002,206.002,220.102,220.10-0.62%256,712
Jun 4, 20262,230.002,270.002,225.302,234.002,234.00-0.57%257,355
Jun 3, 20262,266.502,269.902,201.002,246.902,246.90-1.21%381,324
Jun 2, 20262,253.802,289.802,220.902,274.502,274.500.88%330,670
Jun 1, 20262,300.002,327.502,245.302,254.602,254.60-1.24%390,082
May 29, 20262,319.902,348.402,271.702,282.802,282.80-1.22%557,834
May 27, 20262,305.502,331.902,293.002,310.902,310.900.54%294,706
May 26, 20262,314.902,347.802,290.002,298.402,298.40-0.96%457,173
May 25, 20262,328.002,344.002,307.002,320.602,320.600.23%348,976
May 22, 20262,315.002,335.002,292.602,315.302,315.300.14%470,602
May 21, 20262,330.002,375.402,284.802,312.102,312.100.29%1,002,246
May 20, 20262,317.602,341.802,232.102,305.302,305.30-1.48%1,152,929
May 19, 20262,329.002,384.502,295.802,339.902,339.901.08%1,185,848
May 18, 20262,439.002,491.702,275.602,314.902,314.90-4.54%4,036,701
May 15, 20262,478.002,478.002,390.002,424.902,424.90-1.37%659,641
May 14, 20262,440.002,480.002,380.002,458.602,458.601.65%950,347
May 13, 20262,340.602,469.902,340.402,418.602,418.603.30%1,057,281
May 12, 20262,385.002,435.202,331.602,341.302,341.30-2.12%783,980
May 11, 20262,424.802,444.002,379.002,392.102,392.10-1.35%605,134
May 8, 20262,334.002,484.702,328.302,424.802,424.803.61%1,761,466
May 7, 20262,319.502,383.602,308.002,340.402,340.401.40%870,716
May 6, 20262,255.002,330.002,247.102,308.002,308.003.10%1,081,334
May 5, 20262,210.102,244.202,188.202,238.702,238.701.01%371,290
May 4, 20262,268.002,287.602,206.002,216.302,216.30-1.54%468,731
Apr 30, 20262,265.102,293.802,215.802,251.002,251.00-1.07%1,094,541
Apr 29, 20262,130.002,297.802,125.602,275.302,275.307.52%3,926,006
Apr 28, 20262,114.002,139.302,106.002,116.102,116.100.10%336,959
Apr 27, 20262,120.002,140.002,081.002,114.002,114.000.32%638,156
Apr 24, 20262,150.002,177.302,085.002,107.202,107.20-2.14%528,548
Apr 23, 20262,150.002,178.902,134.302,153.302,153.30-0.52%531,822
Apr 22, 20262,117.002,204.702,100.702,164.602,164.602.37%1,280,482
Apr 21, 20262,149.002,154.402,106.102,114.402,114.40-1.09%738,863
Apr 20, 20262,210.002,214.502,125.402,137.802,137.80-3.17%947,880
Apr 17, 20262,200.002,267.002,184.902,207.702,207.703.90%3,521,584
Apr 16, 20262,122.002,136.402,077.202,124.902,124.901.53%975,344
Apr 15, 20262,099.002,146.402,075.102,092.802,092.802.42%1,095,549