Skip to main content
logo
Godfrey Phillips India Limited (NSE:GODFRYPHLP)
India flag India · Delayed Price · Currency is INR
2,117.00
+9.80 (0.47%)
Apr 27, 2026, 3:29 PM IST

NSE:GODFRYPHLP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 13, 20262,050.002,068.002,012.602,043.302,043.30-2.77%569,053
Apr 10, 20262,076.302,118.102,059.102,101.602,101.603.28%1,332,260
Apr 9, 20262,016.802,087.702,008.902,034.802,034.801.46%1,170,556
Apr 8, 20262,017.102,035.401,978.202,005.602,005.603.91%937,618
Apr 7, 20261,920.001,963.301,902.201,930.201,930.200.19%535,433
Apr 6, 20261,909.901,936.701,879.101,926.501,926.500.87%561,160
Apr 2, 20261,897.901,921.001,866.501,909.901,909.90-0.90%706,463
Apr 1, 20261,958.001,981.001,905.001,927.301,927.302.87%908,068
Mar 30, 20261,901.201,967.001,852.001,873.501,873.50-1.46%1,715,454
Mar 27, 20262,030.002,030.001,890.001,901.201,901.20-7.46%2,056,923
Mar 25, 20261,915.002,188.001,906.302,054.502,054.508.27%9,392,352
Mar 24, 20261,901.001,912.701,846.501,897.501,897.502.90%388,124
Mar 23, 20261,983.001,983.001,832.101,844.001,844.00-7.41%643,418
Mar 20, 20262,004.102,028.801,983.001,991.501,991.50-0.23%226,742
Mar 19, 20262,028.002,028.001,989.201,996.101,996.10-2.18%236,597
Mar 18, 20262,011.002,049.002,011.002,040.602,040.601.52%262,309
Mar 17, 20262,040.002,040.402,004.002,010.102,010.10-0.47%223,166
Mar 16, 20262,017.502,034.501,970.102,019.602,019.600.15%376,194
Mar 13, 20262,080.002,097.702,010.002,016.602,016.60-3.59%313,887
Mar 12, 20262,113.602,113.602,048.402,091.602,091.60-1.47%292,687
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