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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,480	2,487.8	2,487.8	2,519.4	2,385	3.18M
February 19, 2026	2,527.3	2,523.7	2,523.7	2,635	2,476.6	9.26M
February 18, 2026	2,083.7	2,477.7	2,477.7	2,478.9	2,066.1	11.3M
February 17, 2026	2,020	2,065	2,065	2,144	2,016	1.45M
February 16, 2026	2,081	2,014.6	2,014.6	2,092.9	2,010	373,942
February 13, 2026	2,100	2,081.8	2,081.8	2,113.6	2,075	146,618
February 12, 2026	2,129.9	2,124.7	2,124.7	2,135.6	2,086	266,196
February 11, 2026	2,198	2,134.8	2,134.8	2,198.2	2,124.3	295,055
February 10, 2026	2,190	2,192.2	2,192.2	2,209.5	2,178.3	260,340
February 09, 2026	2,192.9	2,184.6	2,184.6	2,243.8	2,142.5	1.08M
February 06, 2026	1,980	2,188.3	2,188.3	2,229.5	1,964.7	7.29M
February 05, 2026	2,050	1,982	1,982	2,050.1	1,970.7	197,562
February 04, 2026	1,971	2,044.7	2,044.7	2,059.9	1,962.1	306,232
February 03, 2026	2,005	1,976.8	1,976.8	2,008.9	1,929.1	335,600
February 02, 2026	1,990	1,916.8	1,916.8	1,991.2	1,877.3	691,641
February 01, 2026	2,050	1,995.2	1,995.2	2,067.2	1,981	275,645
January 30, 2026	2,031.3	2,035.5	2,035.5	2,089.8	2,005	362,725
January 29, 2026	2,021	2,026	2,026	2,042.9	1,998	173,763
January 28, 2026	2,020	2,021.6	2,021.6	2,037.9	2,005	184,275
January 27, 2026	2,000	2,017.3	2,017.3	2,056	1,973	381,536
January 23, 2026	2,067.1	1,997.3	1,997.3	2,078	1,990	244,262
January 22, 2026	2,079.4	2,064.1	2,064.1	2,125	2,055.5	235,027
January 21, 2026	2,125.9	2,063	2,063	2,130	2,047.8	453,723
January 20, 2026	2,190.9	2,126	2,126	2,223	2,117.1	398,807
January 19, 2026	2,240	2,192.8	2,192.8	2,240	2,190	218,580
January 16, 2026	2,237.6	2,244.8	2,244.8	2,274	2,228.1	369,369
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

Godfrey Phillips India Limited (GODFRYPHLP.NS) NSE