Godfrey Phillips India Limited (GODFRYPHLP.NS) NSE

2,809.50

-41.3(-1.45%)

Updated at December 24 03:30PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 24, 20252,859.32,810.82,810.82,8622,80582,966
December 23, 20252,886.92,850.82,850.82,903.72,837.4115,569
December 22, 20252,814.82,872.62,872.62,8802,814.7121,333
December 19, 20252,769.72,814.82,814.82,8382,760175,522
December 18, 20252,801.12,761.72,761.72,8022,75284,428
December 17, 20252,8552,802.82,802.82,8682,790114,697
December 16, 20252,860.32,865.12,865.12,8952,822176,818
December 15, 20252,851.62,868.92,868.92,8802,819120,666
December 12, 20252,8102,851.62,851.62,883.32,799.2255,011
December 11, 20252,8002,802.52,802.52,8202,705437,486
December 10, 20252,7702,813.42,813.42,9382,7401.65M
December 09, 20252,629.92,772.12,772.12,789.92,572535,711
December 08, 20252,745.92,645.82,645.82,748.12,636.5296,174
December 05, 20252,783.52,732.32,732.32,791.72,722135,314
December 04, 20252,7882,780.72,780.72,828.82,768182,194
December 03, 20252,793.72,7882,7882,8302,775199,317
December 02, 20252,835.52,793.72,793.72,8602,751407,466
December 01, 20252,8552,837.92,837.92,882.72,811.9391,690
November 28, 20252,9452,8732,8732,9452,866.2174,481
November 27, 20252,882.32,935.32,935.32,960.22,882.3203,343
November 26, 20252,8762,896.72,896.72,9052,853.1221,431
November 25, 20252,907.82,873.72,873.72,912.82,860.6102,516
November 24, 20252,8882,907.82,907.82,9352,843135,556
November 21, 20252,944.82,888.22,888.22,9502,880119,975
November 19, 20252,876.72,938.32,938.32,9672,866.1279,837
November 18, 20252,938.12,879.52,879.52,954.92,869192,292
November 17, 20252,961.22,934.42,934.42,969.92,915155,568
November 14, 20252,971.72,957.32,957.32,998.72,949158,538
November 13, 20253,011.42,971.32,971.33,025.22,958.6296,628
November 12, 20253,0393,011.43,011.43,0403,005.390,753
November 11, 20252,998.73,024.63,024.63,0552,998.7210,945
November 10, 20253,028.12,998.72,998.73,032.32,984244,944
November 07, 20253,009.13,0313,0313,038.82,985182,729
November 06, 20253,0223,023.23,023.23,074.12,990.2407,120
November 04, 20253,067.13,020.33,020.33,1202,945.51.73M
November 03, 20253,092.93,108.43,108.43,164.23,085395,125
October 31, 20253,1693,077.73,077.73,2243,060575,819
October 30, 20253,1743,145.53,145.53,1743,132119,444
October 29, 20253,137.83,156.93,156.93,1753,106.6197,441
October 28, 20253,1903,138.23,138.23,2093,092.4235,762
October 27, 20253,144.93,1663,1663,172.63,118.5382,116
October 24, 20253,187.73,122.73,122.73,1943,108.6697,685
October 23, 20253,4133,164.43,164.43,4133,122.42.31M
October 21, 20253,419.53,399.23,399.23,436.73,36546,680
October 20, 20253,4153,403.93,403.93,4303,374.9281,195
October 17, 20253,3173,411.73,411.73,451.93,310.2725,003
October 16, 20253,379.43,316.33,316.33,379.43,305303,246
October 15, 20253,279.63,330.73,330.73,467.73,278.41.44M
October 14, 20253,295.83,263.33,263.33,369.53,245339,127
October 13, 20253,3003,295.83,295.83,322.63,270.1194,751
October 10, 20253,3193,340.73,340.73,359.13,295261,378
October 09, 20253,3903,310.83,310.83,3903,280336,147
October 08, 20253,4263,392.43,392.43,433.73,380173,854
October 07, 20253,4743,426.23,426.23,4803,391.6319,449
October 06, 20253,422.13,456.83,456.83,4863,415386,322
October 03, 20253,3853,425.43,425.43,442.53,342.7445,641
October 01, 20253,3893,376.53,376.53,4253,316649,918
September 30, 20253,4983,3843,3843,4983,352932,043
September 29, 20253,2853,5123,5123,5403,1363.08M
September 26, 20253,3603,2833,2833,3733,264378,970
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved