Skip to main content
logo
Godfrey Phillips India Limited (NSE:GODFRYPHLP)
India flag India · Delayed Price · Currency is INR
1,988.20
-14.80 (-0.74%)
Sep 24, 2026, 10:20 AM IST

NSE:GODFRYPHLP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 24, 20261,999.901,999.901,985.001,989.00--0.70%21,929
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
Aug 7, 20262,293.002,307.002,271.002,286.002,253.04-0.17%232,091
Aug 6, 20262,325.002,338.302,288.202,290.002,256.99-1.51%278,917
Aug 5, 20262,336.902,359.002,288.002,325.002,291.48-0.51%559,710
Aug 4, 20262,250.102,410.002,250.102,336.902,303.214.00%2,227,258
Aug 3, 20262,144.802,269.902,134.202,247.002,214.615.32%1,547,162
Jul 31, 20262,144.002,204.602,122.002,133.402,102.640.08%406,755
Jul 30, 20262,075.602,138.802,032.002,131.802,101.072.69%570,317
Jul 29, 20262,021.302,084.602,013.002,076.002,046.072.20%861,418
Jul 28, 20262,137.402,137.402,018.202,031.302,002.02-8.11%2,724,128
Jul 27, 20262,144.902,248.202,121.202,210.502,178.633.80%1,459,627
Jul 24, 20262,038.002,140.002,027.402,129.602,098.904.06%408,425
Jul 23, 20262,072.402,079.902,037.002,046.502,017.00-1.25%207,599
Jul 22, 20262,132.202,133.402,067.702,072.402,042.52-2.80%197,462
Jul 21, 20262,132.002,172.002,122.602,132.202,101.46-0.06%199,263
Jul 20, 20262,104.002,148.902,090.902,133.502,102.741.12%169,932
Jul 17, 20262,110.102,141.002,103.002,109.902,079.48-0.55%128,339
Jul 16, 20262,092.002,135.002,086.002,121.602,091.011.76%291,301