Godfrey Phillips India Ltd. GODFRYPHLP
NSE · India · Consumer Non-Durables
INR 1,849.70-42.10 (-2.23%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 1,891.80 | +1.60% | INR 1,882.50 | INR 1,932.00 | INR 1,882.10 | 240.88K |
| 2026-09-29 | INR 1,862.00 | -3.60% | INR 1,941.90 | INR 1,944.20 | INR 1,862.00 | 297.81K |
| 2026-09-28 | INR 1,931.50 | -1.97% | INR 1,961.70 | INR 1,993.40 | INR 1,921.80 | 260.45K |
| 2026-09-25 | INR 1,970.40 | -0.18% | INR 1,974.00 | INR 1,987.40 | INR 1,965.00 |
| 68.92K |
| 2026-09-24 | INR 1,974.00 | -1.45% | INR 1,999.90 | INR 1,999.90 | INR 1,965.50 | 91.76K |
| 2026-09-23 | INR 2,003.00 | +1.68% | INR 1,979.90 | INR 2,019.10 | INR 1,977.80 | 144.96K |
| 2026-09-22 | INR 1,970.00 | -0.51% | INR 1,989.90 | INR 1,997.10 | INR 1,967.00 | 96.35K |
| 2026-09-21 | INR 1,980.00 | -1.88% | INR 1,997.00 | INR 2,004.00 | INR 1,972.00 | 121.77K |
| 2026-09-18 | INR 2,018.00 | +3.86% | INR 1,948.00 | INR 2,018.00 | INR 1,943.70 | 404.03K |
| 2026-09-17 | INR 1,943.00 | +0.47% | INR 1,941.40 | INR 1,948.80 | INR 1,929.50 | 99.72K |
| 2026-09-16 | INR 1,934.00 | +0.99% | INR 1,924.00 | INR 1,938.70 | INR 1,895.00 | 167.01K |
| 2026-09-15 | INR 1,915.00 | -0.62% | INR 1,931.00 | INR 1,957.00 | INR 1,900.00 | 153.56K |
| 2026-09-14 | INR 1,927.00 | 0.00% | INR 1,927.00 | INR 1,927.00 | INR 1,927.00 | 0 |
| 2026-09-11 | INR 1,927.00 | -2.28% | INR 1,965.80 | INR 1,965.80 | INR 1,921.20 | 229.40K |
| 2026-09-10 | INR 1,972.00 | -0.33% | INR 1,976.20 | INR 2,002.90 | INR 1,961.00 | 190.82K |
| 2026-09-09 | INR 1,978.50 | -1.57% | INR 2,010.00 | INR 2,010.00 | INR 1,972.00 | 184.31K |
| 2026-09-08 | INR 2,010.00 | -0.94% | INR 2,024.00 | INR 2,036.90 | INR 2,003.00 | 129.80K |
| 2026-09-07 | INR 2,029.00 | -1.07% | INR 2,051.00 | INR 2,058.90 | INR 2,011.00 | 120.28K |
| 2026-09-04 | INR 2,051.00 | +0.29% | INR 2,045.00 | INR 2,073.30 | INR 2,040.00 | 100.36K |
| 2026-09-03 | INR 2,045.00 | +0.97% | INR 2,050.00 | INR 2,055.50 | INR 2,030.00 | 123.69K |
| 2026-09-02 | INR 2,025.40 | -2.55% | INR 2,072.00 | INR 2,074.80 | INR 2,025.40 | 226.08K |
| 2026-09-01 | INR 2,078.30 | -1.26% | INR 2,104.80 | INR 2,118.70 | INR 2,072.00 | 137.52K |
| 2026-08-31 | INR 2,104.80 | -0.89% | INR 2,124.00 | INR 2,141.60 | INR 2,088.00 | 182.82K |
| 2026-08-28 | INR 2,123.70 | +0.41% | INR 2,117.50 | INR 2,140.00 | INR 2,105.90 | 125.24K |
| 2026-08-27 | INR 2,115.00 | -1.78% | INR 2,153.00 | INR 2,161.00 | INR 2,110.00 | 126.21K |
| 2026-08-26 | INR 2,153.30 | +2.20% | INR 2,106.00 | INR 2,163.90 | INR 2,105.90 | 305.50K |
| 2026-08-25 | INR 2,107.00 | +0.31% | INR 2,105.00 | INR 2,107.00 | INR 2,067.10 | 235.03K |
| 2026-08-24 | INR 2,100.50 | -0.78% | INR 2,111.00 | INR 2,125.60 | INR 2,095.90 | 150.17K |
| 2026-08-21 | INR 2,117.00 | +0.66% | INR 2,113.60 | INR 2,120.80 | INR 2,099.80 | 184.69K |
| 2026-08-20 | INR 2,103.10 | -0.68% | INR 2,127.40 | INR 2,163.80 | INR 2,095.00 | 351.12K |
| 2026-08-19 | INR 2,117.60 | +0.73% | INR 2,106.00 | INR 2,167.70 | INR 2,093.70 | 415.95K |
| 2026-08-18 | INR 2,102.30 | -1.35% | INR 2,130.00 | INR 2,141.70 | INR 2,102.30 | 145.01K |
| 2026-08-17 | INR 2,131.00 | -0.84% | INR 2,147.00 | INR 2,148.90 | INR 2,121.10 | 98.71K |
| 2026-08-14 | INR 2,149.00 | -0.51% | INR 2,160.00 | INR 2,167.90 | INR 2,141.40 | 121.96K |
| 2026-08-13 | INR 2,160.00 | -1.77% | INR 2,196.00 | INR 2,198.80 | INR 2,160.00 | 131.20K |
| 2026-08-12 | INR 2,199.00 | -1.16% | INR 2,223.50 | INR 2,228.70 | INR 2,150.00 | 205.69K |
| 2026-08-11 | INR 2,224.90 | -2.80% | INR 2,262.00 | INR 2,272.90 | INR 2,212.00 | 327.55K |
| 2026-08-10 | INR 2,289.00 | +0.13% | INR 2,299.80 | INR 2,309.80 | INR 2,272.70 | 176.16K |
| 2026-08-07 | INR 2,286.00 | -0.17% | INR 2,293.00 | INR 2,307.00 | INR 2,271.00 | 232.09K |
| 2026-08-06 | INR 2,290.00 | -1.51% | INR 2,325.00 | INR 2,338.30 | INR 2,288.20 | 278.92K |
| 2026-08-05 | INR 2,325.00 | -0.51% | INR 2,336.90 | INR 2,359.00 | INR 2,288.00 | 559.71K |
| 2026-08-04 | INR 2,336.90 | +4.00% | INR 2,250.10 | INR 2,410.00 | INR 2,250.10 | 2.23M |
| 2026-08-03 | INR 2,247.00 | +5.32% | INR 2,144.80 | INR 2,269.90 | INR 2,134.20 | 1.55M |
| 2026-07-31 | INR 2,133.40 | +0.08% | INR 2,144.00 | INR 2,204.60 | INR 2,122.00 | 406.76K |
| 2026-07-30 | INR 2,131.80 | +2.69% | INR 2,075.60 | INR 2,138.80 | INR 2,032.00 | 570.32K |
| 2026-07-29 | INR 2,076.00 | +2.20% | INR 2,021.30 | INR 2,084.60 | INR 2,013.00 | 861.42K |
| 2026-07-28 | INR 2,031.30 | -8.11% | INR 2,137.40 | INR 2,137.40 | INR 2,018.20 | 2.72M |
| 2026-07-27 | INR 2,210.50 | +3.80% | INR 2,144.90 | INR 2,248.20 | INR 2,121.20 | 1.46M |
| 2026-07-24 | INR 2,129.60 | +4.06% | INR 2,038.00 | INR 2,140.00 | INR 2,027.40 | 408.43K |
| 2026-07-23 | INR 2,046.50 | -1.25% | INR 2,072.40 | INR 2,079.90 | INR 2,037.00 | 207.60K |
| 2026-07-22 | INR 2,072.40 | -2.80% | INR 2,132.20 | INR 2,133.40 | INR 2,067.70 | 197.46K |
| 2026-07-21 | INR 2,132.20 | -0.06% | INR 2,132.00 | INR 2,172.00 | INR 2,122.60 | 199.26K |
| 2026-07-20 | INR 2,133.50 | +1.12% | INR 2,104.00 | INR 2,148.90 | INR 2,090.90 | 169.93K |
| 2026-07-17 | INR 2,109.90 | -0.55% | INR 2,110.10 | INR 2,141.00 | INR 2,103.00 | 128.34K |
| 2026-07-16 | INR 2,121.60 | +1.76% | INR 2,092.00 | INR 2,135.00 | INR 2,086.00 | 291.30K |
| 2026-07-15 | INR 2,085.00 | +0.70% | INR 2,070.50 | INR 2,095.00 | INR 2,069.60 | 90.14K |
| 2026-07-14 | INR 2,070.50 | -1.02% | INR 2,084.10 | INR 2,096.00 | INR 2,062.60 | 133.15K |
| 2026-07-13 | INR 2,091.80 | -1.11% | INR 2,098.00 | INR 2,109.00 | INR 2,085.00 | 156.16K |
| 2026-07-10 | INR 2,115.30 | +0.58% | INR 2,113.40 | INR 2,131.00 | INR 2,099.10 | 107.59K |
| 2026-07-09 | INR 2,103.00 | +0.98% | INR 2,089.00 | INR 2,116.20 | INR 2,080.10 | 160.14K |
| 2026-07-08 | INR 2,082.50 | -2.43% | INR 2,124.90 | INR 2,139.30 | INR 2,070.00 | 242.64K |
| 2026-07-07 | INR 2,134.40 | -0.40% | INR 2,150.80 | INR 2,152.30 | INR 2,117.30 | 155.87K |
| 2026-07-06 | INR 2,143.00 | -1.25% | INR 2,170.00 | INR 2,174.80 | INR 2,136.00 | 182.77K |
| 2026-07-03 | INR 2,170.10 | -0.06% | INR 2,178.00 | INR 2,189.50 | INR 2,145.00 | 291.69K |
| 2026-07-02 | INR 2,171.40 | +0.55% | INR 2,165.00 | INR 2,196.00 | INR 2,165.00 | 148.77K |
| 2026-07-01 | INR 2,159.60 | -0.62% | INR 2,178.00 | INR 2,200.00 | INR 2,155.10 | 185.41K |
| 2026-06-30 | INR 2,173.10 | -0.92% | INR 2,210.00 | INR 2,221.70 | INR 2,150.00 | 304.53K |
| 2026-06-29 | INR 2,193.30 | -2.40% | INR 2,248.00 | INR 2,248.00 | INR 2,185.00 | 323.32K |
| 2026-06-26 | INR 2,247.30 | 0.00% | INR 2,247.30 | INR 2,247.30 | INR 2,247.30 | 0 |
| 2026-06-25 | INR 2,247.30 | -0.05% | INR 2,259.00 | INR 2,303.30 | INR 2,236.10 | 282.20K |
| 2026-06-24 | INR 2,248.40 | +0.47% | INR 2,238.60 | INR 2,259.90 | INR 2,221.10 | 151.59K |
| 2026-06-23 | INR 2,237.90 | -2.17% | INR 2,270.10 | INR 2,319.00 | INR 2,229.10 | 273.01K |
| 2026-06-22 | INR 2,287.60 | +0.73% | INR 2,273.20 | INR 2,297.80 | INR 2,273.20 | 149.81K |
| 2026-06-19 | INR 2,271.00 | -0.01% | INR 2,265.00 | INR 2,299.00 | INR 2,236.00 | 324.13K |
| 2026-06-18 | INR 2,271.20 | +0.99% | INR 2,257.00 | INR 2,287.40 | INR 2,251.00 | 364.89K |
| 2026-06-17 | INR 2,249.00 | +0.17% | INR 2,246.00 | INR 2,258.00 | INR 2,238.50 | 151.99K |
| 2026-06-16 | INR 2,245.20 | +0.27% | INR 2,245.00 | INR 2,255.90 | INR 2,227.70 | 257.88K |
| 2026-06-15 | INR 2,239.20 | -2.69% | INR 2,330.00 | INR 2,336.90 | INR 2,230.00 | 495.31K |
| 2026-06-12 | INR 2,301.00 | +4.92% | INR 2,239.00 | INR 2,308.90 | INR 2,228.20 | 469.83K |
| 2026-06-11 | INR 2,193.20 | -1.85% | INR 2,219.90 | INR 2,235.60 | INR 2,185.00 | 250.62K |
| 2026-06-10 | INR 2,234.60 | -1.26% | INR 2,269.00 | INR 2,282.30 | INR 2,224.40 | 221.60K |
| 2026-06-09 | INR 2,263.20 | +3.63% | INR 2,186.00 | INR 2,278.00 | INR 2,186.00 | 363.10K |
| 2026-06-08 | INR 2,183.90 | -1.63% | INR 2,200.00 | INR 2,232.00 | INR 2,161.90 | 238.32K |
| 2026-06-05 | INR 2,220.10 | -0.62% | INR 2,234.00 | INR 2,248.00 | INR 2,206.00 | 256.71K |
| 2026-06-04 | INR 2,234.00 | -0.57% | INR 2,230.00 | INR 2,270.00 | INR 2,225.30 | 257.36K |
| 2026-06-03 | INR 2,246.90 | -1.21% | INR 2,266.50 | INR 2,269.90 | INR 2,201.00 | 381.32K |
| 2026-06-02 | INR 2,274.50 | +0.88% | INR 2,253.80 | INR 2,289.80 | INR 2,220.90 | 330.67K |
| 2026-06-01 | INR 2,254.60 | -1.24% | INR 2,300.00 | INR 2,327.50 | INR 2,245.30 | 390.08K |
| 2026-05-29 | INR 2,282.80 | -1.22% | INR 2,319.90 | INR 2,348.40 | INR 2,271.70 | 557.83K |
| 2026-05-28 | INR 2,310.90 | 0.00% | INR 2,310.90 | INR 2,310.90 | INR 2,310.90 | 0 |