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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	10,500	11,073	11,073	11,175	10,360	984,108
September 04, 2025	10,500	10,453	10,453	10,730	10,269	793,028
September 03, 2025	10,065	10,189	10,189	10,420	10,031	577,182
September 02, 2025	10,750	10,060	10,060	10,763	10,000	728,991
September 01, 2025	11,087	10,571	10,571	11,125	10,501	521,299
August 29, 2025	10,699	11,003.5	11,003.5	11,400	10,525.5	1.39M
August 28, 2025	10,625	10,594	10,594	11,169.5	10,405	893,760
August 26, 2025	10,850	10,524.5	10,524.5	10,855	10,485	255,415
August 25, 2025	10,597.5	10,882	10,882	10,959	10,370	542,803
August 22, 2025	11,068.5	10,566	10,566	11,168	10,520.5	466,655
August 21, 2025	11,064	11,139	11,139	11,465	10,777	931,161
August 20, 2025	9,850.5	11,064	11,064	11,450	9,835.5	2.33M
August 19, 2025	9,800	9,805.5	9,805.5	9,985	9,677	280,506
August 18, 2025	10,170	9,651	9,651	10,182	9,539	368,255
August 14, 2025	10,120	10,182.5	10,182.5	10,276.5	9,947.5	199,830
August 13, 2025	9,727	10,047	10,047	10,165	9,621.5	328,091
August 12, 2025	9,860	9,630	9,630	9,960	9,565.5	175,178
August 11, 2025	10,235	9,840.5	9,840.5	10,241	9,811	172,098
August 08, 2025	10,105.5	9,949.5	9,949.5	10,450	9,770	637,906
August 07, 2025	11,120	9,998.5	9,998.5	11,444	9,830.5	1.03M
August 06, 2025	9,918	10,854.5	10,854.5	10,861.5	9,900	1.41M
August 05, 2025	9,450	9,874.5	9,874.5	9,881.5	9,361.5	1.05M
August 04, 2025	8,860	8,983.5	8,983.5	9,150	8,722.5	194,975
August 01, 2025	9,130	8,777	8,777	9,268	8,750	159,268
July 31, 2025	9,360.5	9,110.5	9,110.5	9,400	9,051.5	171,897
July 30, 2025	8,999	9,390.5	9,390.5	9,520	8,904	475,705
July 29, 2025	8,800	8,942.5	8,942.5	8,995	8,690	184,357
July 28, 2025	8,777.5	8,691.5	8,691.5	8,895	8,639.5	86,737
July 25, 2025	8,850	8,777.5	8,777.5	8,855.5	8,680	116,005
July 24, 2025	9,428	8,806	8,806	9,452	8,775	236,658
July 23, 2025	9,455	9,384	9,384	9,610	9,159	216,635
July 22, 2025	9,195	9,416	9,416	9,594.5	9,173	324,128
July 21, 2025	9,391	9,190	9,190	9,395	9,145	77,999
July 18, 2025	9,222	9,355.5	9,355.5	9,420	9,182.5	221,225
July 17, 2025	9,340	9,202.5	9,202.5	9,500	9,172	149,560
July 16, 2025	9,406.5	9,319	9,319	9,450	9,202	162,631
July 15, 2025	9,038	9,360	9,360	9,828	9,026	1.13M
July 14, 2025	8,448	9,051	9,051	9,100	8,372.5	445,827
July 11, 2025	8,537	8,401.5	8,401.5	8,589	8,318	63,116
July 10, 2025	8,501.5	8,537	8,537	8,605.5	8,462	74,306
July 09, 2025	8,260	8,501.5	8,501.5	8,540	8,138.5	215,467
July 08, 2025	8,560	8,244.5	8,244.5	8,589.5	8,192	98,775
July 07, 2025	8,740	8,527.5	8,527.5	8,740	8,468.5	75,068
July 04, 2025	8,975	8,699	8,699	8,975	8,628.5	132,354
July 03, 2025	8,880	8,874.5	8,874.5	9,300	8,811	298,653
July 02, 2025	8,956	8,845	8,845	8,967	8,700	94,305
July 01, 2025	9,030	8,864	8,864	9,130	8,829	152,910
June 30, 2025	9,250	8,976.5	8,976.5	9,645.5	8,740	828,205
June 27, 2025	8,710	9,043	9,043	9,461	8,610.5	779,725
June 26, 2025	8,315	8,601	8,601	8,734	8,280	195,394
June 25, 2025	8,174.5	8,319	8,319	8,400	8,130	80,489
June 24, 2025	8,081	8,119.5	8,119.5	8,160	7,966.5	58,832
June 23, 2025	7,950	7,981	7,981	8,119	7,916	45,247
June 20, 2025	8,030	8,009	8,009	8,200	7,827	111,809
June 19, 2025	8,235	8,050	8,050	8,235	8,010	24,740
June 18, 2025	8,198	8,154.5	8,154.5	8,292	8,105	25,179
June 17, 2025	8,350	8,192	8,192	8,350	8,160	24,459
June 16, 2025	8,410	8,288	8,288	8,429.5	8,201	29,232
June 13, 2025	8,100	8,344.5	8,344.5	8,476	8,017.5	86,259
June 12, 2025	8,249.5	8,179	8,179	8,438	8,143	45,006

Godfrey Phillips India Limited (GODFRYPHLP.NS) NSE