Skip to main content
logo
Godfrey Phillips India Limited (NSE:GODFRYPHLP)
India flag India · Delayed Price · Currency is INR
2,104.80
-18.90 (-0.89%)
Aug 31, 2026, 3:14 PM IST

NSE:GODFRYPHLP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 15, 20262,070.502,095.002,069.602,085.002,054.940.70%90,140
Jul 14, 20262,084.102,096.002,062.602,070.502,040.65-1.02%133,148
Jul 13, 20262,098.002,109.002,085.002,091.802,061.64-1.11%156,157
Jul 10, 20262,113.402,131.002,099.102,115.302,084.800.58%107,592
Jul 9, 20262,089.002,116.202,080.102,103.002,072.680.98%160,140
Jul 8, 20262,124.902,139.302,070.002,082.502,052.48-2.43%242,643
Jul 7, 20262,150.802,152.302,117.302,134.402,103.63-0.40%155,866
Jul 6, 20262,170.002,174.802,136.002,143.002,112.10-1.25%182,770
Jul 3, 20262,178.002,189.502,145.002,170.102,138.81-0.06%291,690
Jul 2, 20262,165.002,196.002,165.002,171.402,140.100.55%148,772
Jul 1, 20262,178.002,200.002,155.102,159.602,128.47-0.62%185,408
Jun 30, 20262,210.002,221.702,150.002,173.102,141.77-0.92%304,526
Jun 29, 20262,248.002,248.002,185.002,193.302,161.68-2.40%323,319
Jun 25, 20262,259.002,303.302,236.102,247.302,214.90-0.05%282,198
Jun 24, 20262,238.602,259.902,221.102,248.402,215.990.47%151,588
Jun 23, 20262,270.102,319.002,229.102,237.902,205.64-2.17%273,011
Jun 22, 20262,273.202,297.802,273.202,287.602,254.620.73%149,806