Skip to main content
logo
Godfrey Phillips India Limited (NSE:GODFRYPHLP)
India flag India · Delayed Price · Currency is INR
2,132.20
-1.30 (-0.06%)
Jul 21, 2026, 3:30 PM IST

NSE:GODFRYPHLP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 21, 20262,132.002,172.002,122.602,132.202,132.20-0.06%199,263
Jul 20, 20262,104.002,148.902,090.902,133.502,133.501.12%169,932
Jul 17, 20262,110.102,141.002,103.002,109.902,109.90-0.55%128,339
Jul 16, 20262,092.002,135.002,086.002,121.602,121.601.76%291,301
Jul 15, 20262,070.502,095.002,069.602,085.002,085.000.70%90,140
Jul 14, 20262,084.102,096.002,062.602,070.502,070.50-1.02%133,148
Jul 13, 20262,098.002,109.002,085.002,091.802,091.80-1.11%156,157
Jul 10, 20262,113.402,131.002,099.102,115.302,115.300.58%107,592
Jul 9, 20262,089.002,116.202,080.102,103.002,103.000.98%160,140
Jul 8, 20262,124.902,139.302,070.002,082.502,082.50-2.43%242,643
Jul 7, 20262,150.802,152.302,117.302,134.402,134.40-0.40%155,866
Jul 6, 20262,170.002,174.802,136.002,143.002,143.00-1.25%182,770
Jul 3, 20262,178.002,189.502,145.002,170.102,170.10-0.06%291,690
Jul 2, 20262,165.002,196.002,165.002,171.402,171.400.55%148,772
Jul 1, 20262,178.002,200.002,155.102,159.602,159.60-0.62%185,408
Jun 30, 20262,210.002,221.702,150.002,173.102,173.10-0.92%304,526
Jun 29, 20262,248.002,248.002,185.002,193.302,193.30-2.40%323,319
Jun 25, 20262,259.002,303.302,236.102,247.302,247.30-0.05%282,198
Jun 24, 20262,238.602,259.902,221.102,248.402,248.400.47%151,588
Jun 23, 20262,270.102,319.002,229.102,237.902,237.90-2.17%273,011
Jun 22, 20262,273.202,297.802,273.202,287.602,287.600.73%149,806
Jun 19, 20262,265.002,299.002,236.002,271.002,271.00-0.01%324,125
Jun 18, 20262,257.002,287.402,251.002,271.202,271.200.99%364,889
Jun 17, 20262,246.002,258.002,238.502,249.002,249.000.17%151,986
Jun 16, 20262,245.002,255.902,227.702,245.202,245.200.27%257,877
Jun 15, 20262,330.002,336.902,230.002,239.202,239.20-2.69%495,305
Jun 12, 20262,239.002,308.902,228.202,301.002,301.004.92%469,827
Jun 11, 20262,219.902,235.602,185.002,193.202,193.20-1.85%250,616
Jun 10, 20262,269.002,282.302,224.402,234.602,234.60-1.26%221,599
Jun 9, 20262,186.002,278.002,186.002,263.202,263.203.63%363,095
Jun 8, 20262,200.002,232.002,161.902,183.902,183.90-1.63%238,324
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