Skip to main content
logo
Godfrey Phillips India Limited (NSE:GODFRYPHLP)
India flag India · Delayed Price · Currency is INR
2,176.00
-44.10 (-1.99%)
Jun 8, 2026, 3:30 PM IST

NSE:GODFRYPHLP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 8, 20262,200.002,232.002,184.502,201.10--0.86%181,413
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
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