Godfrey Phillips India Limited (GODFRYPHLP.NS) NSE

10,566.00

-573(-5.14%)

Updated at August 22 03:30PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 22, 202511,068.510,56610,56611,16810,520.5466,655
August 21, 202511,06411,13911,13911,46510,777931,161
August 20, 20259,850.511,06411,06411,4509,835.52.33M
August 19, 20259,8009,805.59,805.59,9859,677280,506
August 18, 202510,1709,6519,65110,1829,539368,255
August 14, 202510,12010,182.510,182.510,276.59,947.5199,830
August 13, 20259,72710,04710,04710,1659,621.5328,091
August 12, 20259,8609,6309,6309,9609,565.5175,178
August 11, 202510,2359,840.59,840.510,2419,811172,098
August 08, 202510,105.59,949.59,949.510,4509,770637,906
August 07, 202511,1209,998.59,998.511,4449,830.51.03M
August 06, 20259,91810,854.510,854.510,861.59,9001.41M
August 05, 20259,4509,874.59,874.59,881.59,361.51.05M
August 04, 20258,8608,983.58,983.59,1508,722.5194,975
August 01, 20259,1308,7778,7779,2688,750159,268
July 31, 20259,360.59,110.59,110.59,4009,051.5171,897
July 30, 20258,9999,390.59,390.59,5208,904475,705
July 29, 20258,8008,942.58,942.58,9958,690184,357
July 28, 20258,777.58,691.58,691.58,8958,639.586,737
July 25, 20258,8508,777.58,777.58,855.58,680116,005
July 24, 20259,4288,8068,8069,4528,775236,658
July 23, 20259,4559,3849,3849,6109,159216,635
July 22, 20259,1959,4169,4169,594.59,173324,128
July 21, 20259,3919,1909,1909,3959,14577,999
July 18, 20259,2229,355.59,355.59,4209,182.5221,225
July 17, 20259,3409,202.59,202.59,5009,172149,560
July 16, 20259,406.59,3199,3199,4509,202162,631
July 15, 20259,0389,3609,3609,8289,0261.13M
July 14, 20258,4489,0519,0519,1008,372.5445,827
July 11, 20258,5378,401.58,401.58,5898,31863,116
July 10, 20258,501.58,5378,5378,605.58,46274,306
July 09, 20258,2608,501.58,501.58,5408,138.5215,467
July 08, 20258,5608,244.58,244.58,589.58,19298,775
July 07, 20258,7408,527.58,527.58,7408,468.575,068
July 04, 20258,9758,6998,6998,9758,628.5132,354
July 03, 20258,8808,874.58,874.59,3008,811298,653
July 02, 20258,9568,8458,8458,9678,70094,305
July 01, 20259,0308,8648,8649,1308,829152,910
June 30, 20259,2508,976.58,976.59,645.58,740828,205
June 27, 20258,7109,0439,0439,4618,610.5779,725
June 26, 20258,3158,6018,6018,7348,280195,394
June 25, 20258,174.58,3198,3198,4008,13080,489
June 24, 20258,0818,119.58,119.58,1607,966.558,832
June 23, 20257,9507,9817,9818,1197,91645,247
June 20, 20258,0308,0098,0098,2007,827111,809
June 19, 20258,2358,0508,0508,2358,01024,740
June 18, 20258,1988,154.58,154.58,2928,10525,179
June 17, 20258,3508,1928,1928,3508,16024,459
June 16, 20258,4108,2888,2888,429.58,20129,232
June 13, 20258,1008,344.58,344.58,4768,017.586,259
June 12, 20258,249.58,1798,1798,4388,14345,006
June 11, 20258,315.58,238.58,238.58,3758,171.523,216
June 10, 20258,398.58,283.58,283.58,398.58,23527,980
June 09, 20258,2488,3338,3338,3598,13450,470
June 06, 20258,264.58,189.58,189.58,304.58,10353,135
June 05, 20258,515.58,218.58,218.58,5508,20568,878
June 04, 20258,4708,415.58,415.58,7178,39697,605
June 03, 20258,400.58,395.58,395.58,7378,340128,291
June 02, 20258,737.58,3778,3778,8988,356.5114,499
May 30, 20258,2418,702.58,702.58,702.58,22293,087
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved