Godfrey Phillips India Limited (NSE:GODFRYPHLP)
India · Delayed Price · Currency is INR 1,836.50
+61.70 (3.48%)
Nov 11, 2026, 1:00 PM IST
NSE:GODFRYPHLP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,793.80 | 1,869.60 | 1,781.00 | 1,836.50 | 1,836.50 | 3.48% | 519,143 |
| Nov 9, 2026 | 1,810.00 | 1,810.00 | 1,766.50 | 1,774.80 | 1,774.80 | -1.33% | 192,382 |
| Nov 8, 2026 | 1,826.60 | 1,826.60 | 1,790.50 | 1,798.80 | 1,798.80 | 0.49% | 54,308 |
| Nov 6, 2026 | 1,725.00 | 1,806.00 | 1,723.00 | 1,790.00 | 1,790.00 | -0.22% | 406,561 |
| Nov 5, 2026 | 1,810.20 | 1,825.00 | 1,789.40 | 1,794.00 | 1,794.00 | 1.09% | 261,544 |
| Nov 4, 2026 | 1,735.00 | 1,812.90 | 1,725.40 | 1,774.70 | 1,774.70 | 2.29% | 649,317 |
| Nov 3, 2026 | 1,711.90 | 1,814.40 | 1,709.30 | 1,735.00 | 1,735.00 | 2.05% | 1,090,093 |
| Nov 2, 2026 | 1,709.90 | 1,720.90 | 1,682.50 | 1,700.10 | 1,700.10 | 0.59% | 271,985 |
| Oct 30, 2026 | 1,744.10 | 1,745.00 | 1,682.50 | 1,690.20 | 1,690.20 | -3.08% | 360,983 |
| Oct 29, 2026 | 1,724.30 | 1,758.50 | 1,711.10 | 1,743.90 | 1,743.90 | 1.72% | 149,480 |
| Oct 28, 2026 | 1,700.00 | 1,737.90 | 1,683.20 | 1,714.40 | 1,714.40 | -0.65% | 147,617 |
| Oct 27, 2026 | 1,664.00 | 1,725.70 | 1,660.00 | 1,725.70 | 1,725.70 | 3.71% | 312,177 |
| Oct 26, 2026 | 1,664.10 | 1,684.10 | 1,641.20 | 1,664.00 | 1,664.00 | -0.30% | 267,734 |
| Oct 23, 2026 | 1,728.00 | 1,734.90 | 1,660.10 | 1,669.00 | 1,669.00 | -3.36% | 169,116 |
| Oct 22, 2026 | 1,760.00 | 1,761.70 | 1,705.00 | 1,727.00 | 1,727.00 | -2.03% | 235,120 |
| Oct 21, 2026 | 1,807.50 | 1,818.00 | 1,750.10 | 1,762.80 | 1,762.80 | -2.47% | 163,730 |
| Oct 19, 2026 | 1,850.00 | 1,858.00 | 1,795.50 | 1,807.50 | 1,807.50 | -2.40% | 107,848 |
| Oct 16, 2026 | 1,850.00 | 1,863.50 | 1,833.30 | 1,852.00 | 1,852.00 | 0.79% | 98,076 |
| Oct 15, 2026 | 1,865.00 | 1,885.00 | 1,837.50 | 1,837.50 | 1,837.50 | -1.21% | 119,502 |
| Oct 14, 2026 | 1,840.80 | 1,874.70 | 1,833.90 | 1,860.00 | 1,860.00 | 0.54% | 175,455 |
| Oct 13, 2026 | 1,791.80 | 1,850.00 | 1,781.60 | 1,850.00 | 1,850.00 | 3.25% | 165,618 |
| Oct 12, 2026 | 1,822.20 | 1,836.30 | 1,782.00 | 1,791.80 | 1,791.80 | -1.18% | 219,747 |
| Oct 9, 2026 | 1,777.00 | 1,819.40 | 1,777.00 | 1,813.20 | 1,813.20 | 2.38% | 151,621 |
| Oct 8, 2026 | 1,862.00 | 1,866.00 | 1,770.00 | 1,771.00 | 1,771.00 | -4.91% | 284,307 |
| Oct 7, 2026 | 1,890.00 | 1,893.00 | 1,856.30 | 1,862.40 | 1,862.40 | -1.98% | 120,245 |
| Oct 6, 2026 | 1,900.00 | 1,900.00 | 1,872.60 | 1,900.00 | 1,900.00 | 1.28% | 146,492 |
| Oct 5, 2026 | 1,850.00 | 1,894.00 | 1,845.10 | 1,876.00 | 1,876.00 | 1.42% | 174,573 |
| Oct 1, 2026 | 1,891.80 | 1,913.10 | 1,830.00 | 1,849.70 | 1,849.70 | -2.23% | 256,983 |
| Sep 30, 2026 | 1,882.50 | 1,932.00 | 1,882.10 | 1,891.80 | 1,891.80 | 1.60% | 240,882 |
| Sep 29, 2026 | 1,941.90 | 1,944.20 | 1,862.00 | 1,862.00 | 1,862.00 | -3.60% | 297,806 |
| Sep 28, 2026 | 1,961.70 | 1,993.40 | 1,921.80 | 1,931.50 | 1,931.50 | -1.97% | 260,451 |
| Sep 25, 2026 | 1,974.00 | 1,987.40 | 1,965.00 | 1,970.40 | 1,970.40 | -0.18% | 68,917 |
| Sep 24, 2026 | 1,999.90 | 1,999.90 | 1,965.50 | 1,974.00 | 1,974.00 | -1.45% | 91,758 |
| Sep 23, 2026 | 1,979.90 | 2,019.10 | 1,977.80 | 2,003.00 | 2,003.00 | 1.68% | 144,961 |
| Sep 22, 2026 | 1,989.90 | 1,997.10 | 1,967.00 | 1,970.00 | 1,970.00 | -0.51% | 96,350 |
| Sep 21, 2026 | 1,997.00 | 2,004.00 | 1,972.00 | 1,980.00 | 1,980.00 | -1.88% | 121,765 |
| Sep 18, 2026 | 1,948.00 | 2,018.00 | 1,943.70 | 2,018.00 | 2,018.00 | 3.86% | 404,029 |
| Sep 17, 2026 | 1,941.40 | 1,948.80 | 1,929.50 | 1,943.00 | 1,943.00 | 0.47% | 99,720 |
| Sep 16, 2026 | 1,924.00 | 1,938.70 | 1,895.00 | 1,934.00 | 1,934.00 | 0.99% | 167,013 |
| Sep 15, 2026 | 1,931.00 | 1,957.00 | 1,900.00 | 1,915.00 | 1,915.00 | -0.62% | 153,558 |
| Sep 11, 2026 | 1,965.80 | 1,965.80 | 1,921.20 | 1,927.00 | 1,927.00 | -2.28% | 229,401 |
| Sep 10, 2026 | 1,976.20 | 2,002.90 | 1,961.00 | 1,972.00 | 1,972.00 | -0.33% | 190,824 |
| Sep 9, 2026 | 2,010.00 | 2,010.00 | 1,972.00 | 1,978.50 | 1,978.50 | -1.57% | 184,308 |
| Sep 8, 2026 | 2,024.00 | 2,036.90 | 2,003.00 | 2,010.00 | 2,010.00 | -0.94% | 129,795 |
| Sep 7, 2026 | 2,051.00 | 2,058.90 | 2,011.00 | 2,029.00 | 2,029.00 | -1.07% | 120,277 |
| Sep 4, 2026 | 2,045.00 | 2,073.30 | 2,040.00 | 2,051.00 | 2,051.00 | 0.29% | 100,359 |
| Sep 3, 2026 | 2,050.00 | 2,055.50 | 2,030.00 | 2,045.00 | 2,045.00 | 0.97% | 123,686 |
| Sep 2, 2026 | 2,072.00 | 2,074.80 | 2,025.40 | 2,025.40 | 2,025.40 | -2.55% | 226,079 |
| Sep 1, 2026 | 2,104.80 | 2,118.70 | 2,072.00 | 2,078.30 | 2,078.30 | -1.26% | 137,521 |
| Aug 31, 2026 | 2,124.00 | 2,141.60 | 2,088.00 | 2,104.80 | 2,104.80 | -0.89% | 182,819 |