Godfrey Phillips India Limited (GODFRYPHLP.NS) NSE

3,432.00

+149(+4.54%)

Updated at September 29 01:28PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 20253,3603,2833,2833,3733,264378,970
September 25, 20253,4093,3453,3453,4163,330262,954
September 24, 20253,3603,4083,4083,4703,354781,160
September 23, 20253,4703,3483,3483,4743,331668,901
September 22, 20253,5193,4533,4533,5443,437503,039
September 19, 20253,4863,5253,5253,5543,4031.6M
September 18, 20253,5793,4913,4913,6003,471659,195
September 17, 20253,6743,5713,5713,6793,5361.18M
September 16, 20253,5013,6443,6443,9473,5014.24M
September 15, 20253,433.333,409.673,409.673,481.673,361.331.25M
September 12, 20253,498.333,378.673,378.673,5063,3501.24M
September 11, 20253,626.673,469.673,469.673,6663,4501.21M
September 10, 20253,643.333,595.673,595.673,6963,551.671.35M
September 09, 20253,535.673,641.673,641.673,6643,5341.05M
September 08, 20253,6913,552.333,552.333,6913,535.331.03M
September 05, 20253,5003,6913,6913,7253,453.332.95M
September 04, 20253,5003,484.333,484.333,576.673,4232.38M
September 03, 20253,3553,396.333,396.333,473.333,343.671.73M
September 02, 20253,583.333,353.333,353.333,587.673,333.332.19M
September 01, 20253,695.673,523.673,523.673,708.333,500.331.56M
August 29, 20253,566.333,667.833,667.833,8003,508.54.17M
August 28, 20253,541.673,531.333,531.333,723.173,468.332.68M
August 26, 20253,616.673,508.173,508.173,618.333,495766,398
August 25, 20253,532.53,627.333,627.333,6533,456.671.63M
August 22, 20253,689.53,5223,5223,722.673,506.831.4M
August 21, 20253,6883,7133,6933,821.673,592.332.79M
August 20, 20253,283.53,6883,668.133,816.673,278.56.99M
August 19, 20253,266.673,268.53,250.893,328.333,225.67841,518
August 18, 20253,3903,2173,199.673,3943,179.671.1M
August 14, 20253,373.333,394.173,375.883,425.53,315.83599,547
August 13, 20253,242.333,3493,330.963,388.333,207.17984,291
August 12, 20253,286.673,2103,192.713,3203,188.5525,570
August 11, 20253,411.673,280.173,262.53,413.673,270.33516,294
August 08, 20253,368.53,316.53,298.643,483.333,256.671.91M
August 07, 20253,706.673,332.833,314.883,814.673,276.833.09M
August 06, 20253,3063,618.173,598.683,620.53,3004.22M
August 05, 20253,1503,291.53,273.773,293.833,120.53.16M
August 04, 20252,953.332,994.52,978.373,0502,907.5584,925
August 01, 20253,043.332,925.672,909.913,089.332,916.67477,807
July 31, 20253,120.173,036.833,020.483,133.333,017.17515,976
July 30, 20252,999.673,130.173,113.313,173.332,9681.43M
July 29, 20252,933.332,980.832,964.782,998.332,896.67553,104
July 28, 20252,925.832,897.172,881.562,9652,879.83260,211
July 25, 20252,9502,925.832,910.072,951.832,893.33348,084
July 24, 20253,142.672,935.332,919.523,150.672,925710,142
July 23, 20253,151.673,1283,111.153,203.333,053649,905
July 22, 20253,0653,138.673,121.763,198.173,057.67972,405
July 21, 20253,130.333,063.333,046.833,131.673,048.33233,997
July 18, 20253,0743,118.53,101.73,1403,060.83663,675
July 17, 20253,113.333,067.53,050.983,166.673,057.33448,680
July 16, 20253,135.53,106.333,089.63,1503,067.33487,893
July 15, 20253,012.673,1203,103.193,2763,008.673.4M
July 14, 20252,8163,0173,000.753,033.332,790.831.34M
July 11, 20252,845.672,800.52,785.422,8632,772.67189,390
July 10, 20252,833.832,845.672,830.342,868.52,820.67222,933
July 09, 20252,753.332,833.832,818.572,846.672,712.83646,431
July 08, 20252,853.332,748.172,733.362,863.172,730.67296,562
July 07, 20252,913.332,842.52,827.192,913.332,822.83225,204
July 04, 20252,991.672,899.672,884.052,991.672,876.17397,077
July 03, 20252,9602,958.172,942.233,1002,937896,010
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved