Skip to main content
logo
Godfrey Phillips India Limited (NSE:GODFRYPHLP)
India flag India · Delayed Price · Currency is INR
1,762.80
-44.70 (-2.47%)
Oct 21, 2026, 3:29 PM IST

NSE:GODFRYPHLP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 20261,807.501,818.001,750.101,762.801,762.80-2.47%164,874
Oct 19, 20261,850.001,858.001,795.501,807.501,807.50-2.40%107,848
Oct 16, 20261,850.001,863.501,833.301,852.001,852.000.79%98,076
Oct 15, 20261,865.001,885.001,837.501,837.501,837.50-1.21%119,502
Oct 14, 20261,840.801,874.701,833.901,860.001,860.000.54%175,455
Oct 13, 20261,791.801,850.001,781.601,850.001,850.003.25%165,618
Oct 12, 20261,822.201,836.301,782.001,791.801,791.80-1.18%219,747
Oct 9, 20261,777.001,819.401,777.001,813.201,813.202.38%151,621
Oct 8, 20261,862.001,866.001,770.001,771.001,771.00-4.91%284,307
Oct 7, 20261,890.001,893.001,856.301,862.401,862.40-1.98%120,245
Oct 6, 20261,900.001,900.001,872.601,900.001,900.001.28%146,492
Oct 5, 20261,850.001,894.001,845.101,876.001,876.001.42%174,573
Oct 1, 20261,891.801,913.101,830.001,849.701,849.70-2.23%256,983
Sep 30, 20261,882.501,932.001,882.101,891.801,891.801.60%240,882
Sep 29, 20261,941.901,944.201,862.001,862.001,862.00-3.60%297,806
Sep 28, 20261,961.701,993.401,921.801,931.501,931.50-1.97%260,451
Sep 25, 20261,974.001,987.401,965.001,970.401,970.40-0.18%68,917
Sep 24, 20261,999.901,999.901,965.501,974.001,974.00-1.45%91,758
Sep 23, 20261,979.902,019.101,977.802,003.002,003.001.68%144,961
Sep 22, 20261,989.901,997.101,967.001,970.001,970.00-0.51%96,350
Sep 21, 20261,997.002,004.001,972.001,980.001,980.00-1.88%121,765
Sep 18, 20261,948.002,018.001,943.702,018.002,018.003.86%404,029
Sep 17, 20261,941.401,948.801,929.501,943.001,943.000.47%99,720
Sep 16, 20261,924.001,938.701,895.001,934.001,934.000.99%167,013
Sep 15, 20261,931.001,957.001,900.001,915.001,915.00-0.62%153,558
Sep 11, 20261,965.801,965.801,921.201,927.001,927.00-2.28%229,401
Sep 10, 20261,976.202,002.901,961.001,972.001,972.00-0.33%190,824
Sep 9, 20262,010.002,010.001,972.001,978.501,978.50-1.57%184,308
Sep 8, 20262,024.002,036.902,003.002,010.002,010.00-0.94%129,795
Sep 7, 20262,051.002,058.902,011.002,029.002,029.00-1.07%120,277
Sep 4, 20262,045.002,073.302,040.002,051.002,051.000.29%100,359
Sep 3, 20262,050.002,055.502,030.002,045.002,045.000.97%123,686
Sep 2, 20262,072.002,074.802,025.402,025.402,025.40-2.55%226,079
Sep 1, 20262,104.802,118.702,072.002,078.302,078.30-1.26%137,521
Aug 31, 20262,124.002,141.602,088.002,104.802,104.80-0.89%182,819
Aug 28, 20262,117.502,140.002,105.902,123.702,123.700.41%125,235
Aug 27, 20262,153.002,161.002,110.002,115.002,115.00-1.78%126,205
Aug 26, 20262,106.002,163.902,105.902,153.302,153.302.20%305,495
Aug 25, 20262,105.002,107.002,067.102,107.002,107.000.31%235,034
Aug 24, 20262,111.002,125.602,095.902,100.502,100.50-0.78%150,168
Aug 21, 20262,113.602,120.802,099.802,117.002,117.000.66%184,685
Aug 20, 20262,127.402,163.802,095.002,103.102,103.10-0.68%351,124
Aug 19, 20262,106.002,167.702,093.702,117.602,117.600.73%415,947
Aug 18, 20262,130.002,141.702,102.302,102.302,102.30-1.35%145,007
Aug 17, 20262,147.002,148.902,121.102,131.002,131.00-0.84%98,713
Aug 14, 20262,160.002,167.902,141.402,149.002,149.00-0.51%121,955
Aug 13, 20262,196.002,198.802,160.002,160.002,160.00-1.77%131,197
Aug 12, 20262,223.502,228.702,150.002,199.002,199.00-1.16%205,693
Aug 11, 20262,262.002,272.902,212.002,224.902,224.90-1.38%327,551
Aug 10, 20262,299.802,309.802,272.702,289.002,256.000.13%176,163