Godfrey Phillips India Limited - GODFRYPHLP.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	2,210	2,227.1	2,227.1	2,250	2,182.1	364,533
January 13, 2026	2,145	2,215.5	2,215.5	2,249	2,129.7	2.22M
January 12, 2026	2,084	2,130.6	2,130.6	2,149.9	2,059	709,991
January 09, 2026	2,140.4	2,079.6	2,079.6	2,146.5	2,070	555,072
January 08, 2026	2,161.3	2,146.4	2,146.4	2,186.4	2,125.8	570,786
January 07, 2026	2,190	2,160.2	2,160.2	2,195.4	2,144	502,211
January 06, 2026	2,269	2,180.9	2,180.9	2,269.4	2,169.3	981,789
January 05, 2026	2,256.6	2,263.3	2,263.3	2,290	2,255	869,103
January 02, 2026	2,290	2,249.3	2,249.3	2,340	2,185	5.81M
January 01, 2026	2,750	2,290.5	2,290.5	2,753.7	2,230.3	7.66M
December 31, 2025	2,684.9	2,762.3	2,762.3	2,782.5	2,680.9	265,744
December 30, 2025	2,781	2,661.6	2,661.6	2,820	2,648.1	648,378
December 29, 2025	2,824.9	2,786.5	2,786.5	2,845	2,780.1	85,285
December 26, 2025	2,813.5	2,825.4	2,825.4	2,853.9	2,801.1	110,120
December 24, 2025	2,859.3	2,810.8	2,810.8	2,862	2,805	82,966
December 23, 2025	2,886.9	2,850.8	2,850.8	2,903.7	2,837.4	115,569
December 22, 2025	2,814.8	2,872.6	2,872.6	2,880	2,814.7	121,333
December 19, 2025	2,769.7	2,814.8	2,814.8	2,838	2,760	175,522
December 18, 2025	2,801.1	2,761.7	2,761.7	2,802	2,752	84,428
December 17, 2025	2,855	2,802.8	2,802.8	2,868	2,790	114,697
December 16, 2025	2,860.3	2,865.1	2,865.1	2,895	2,822	176,818
December 15, 2025	2,851.6	2,868.9	2,868.9	2,880	2,819	120,666
December 12, 2025	2,810	2,851.6	2,851.6	2,883.3	2,799.2	255,011
December 11, 2025	2,800	2,802.5	2,802.5	2,820	2,705	437,486
December 10, 2025	2,770	2,813.4	2,813.4	2,938	2,740	1.65M
December 09, 2025	2,629.9	2,772.1	2,772.1	2,789.9	2,572	535,711
December 08, 2025	2,745.9	2,645.8	2,645.8	2,748.1	2,636.5	296,174
December 05, 2025	2,783.5	2,732.3	2,732.3	2,791.7	2,722	135,314
December 04, 2025	2,788	2,780.7	2,780.7	2,828.8	2,768	182,194
December 03, 2025	2,793.7	2,788	2,788	2,830	2,775	199,317
December 02, 2025	2,835.5	2,793.7	2,793.7	2,860	2,751	407,466
December 01, 2025	2,855	2,837.9	2,837.9	2,882.7	2,811.9	391,690
November 28, 2025	2,945	2,873	2,873	2,945	2,866.2	174,481
November 27, 2025	2,882.3	2,935.3	2,935.3	2,960.2	2,882.3	203,343
November 26, 2025	2,876	2,896.7	2,896.7	2,905	2,853.1	221,431
November 25, 2025	2,907.8	2,873.7	2,873.7	2,912.8	2,860.6	102,516
November 24, 2025	2,888	2,907.8	2,907.8	2,935	2,843	135,556
November 21, 2025	2,944.8	2,888.2	2,888.2	2,950	2,880	119,975
November 19, 2025	2,876.7	2,938.3	2,938.3	2,967	2,866.1	279,837
November 18, 2025	2,938.1	2,879.5	2,879.5	2,954.9	2,869	192,292
November 17, 2025	2,961.2	2,934.4	2,934.4	2,969.9	2,915	155,568
November 14, 2025	2,971.7	2,957.3	2,957.3	2,998.7	2,949	158,538
November 13, 2025	3,011.4	2,971.3	2,971.3	3,025.2	2,958.6	296,628
November 12, 2025	3,039	3,011.4	3,011.4	3,040	3,005.3	90,753
November 11, 2025	2,998.7	3,024.6	3,024.6	3,055	2,998.7	210,945
November 10, 2025	3,028.1	2,998.7	2,998.7	3,032.3	2,984	244,944
November 07, 2025	3,009.1	3,031	3,031	3,038.8	2,985	182,729
November 06, 2025	3,022	3,023.2	3,023.2	3,074.1	2,990.2	407,120
November 04, 2025	3,067.1	3,020.3	3,020.3	3,120	2,945.5	1.73M
November 03, 2025	3,092.9	3,108.4	3,108.4	3,164.2	3,085	395,125
October 31, 2025	3,169	3,077.7	3,077.7	3,224	3,060	575,819
October 30, 2025	3,174	3,145.5	3,145.5	3,174	3,132	119,444
October 29, 2025	3,137.8	3,156.9	3,156.9	3,175	3,106.6	197,441
October 28, 2025	3,190	3,138.2	3,138.2	3,209	3,092.4	235,762
October 27, 2025	3,144.9	3,166	3,166	3,172.6	3,118.5	382,116
October 24, 2025	3,187.7	3,122.7	3,122.7	3,194	3,108.6	697,685
October 23, 2025	3,413	3,164.4	3,164.4	3,413	3,122.4	2.31M
October 21, 2025	3,419.5	3,399.2	3,399.2	3,436.7	3,365	46,680
October 20, 2025	3,415	3,403.9	3,403.9	3,430	3,374.9	281,195
October 17, 2025	3,317	3,411.7	3,411.7	3,451.9	3,310.2	725,003

Godfrey Phillips India Limited (GODFRYPHLP.NS) NSE