Godfrey Phillips India Limited (BOM:500163)
India
· Delayed Price · Currency is INR 2,731.75
-49.20 (-1.77%)
At close: Dec 5, 2025
Godfrey Phillips India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2,781.00 | 2,781.00 | 2,725.00 | 2,731.75 | 2,731.75 | -1.77% | 14,591 |
| Dec 4, 2025 | 2,786.20 | 2,828.00 | 2,770.00 | 2,780.95 | 2,780.95 | -0.14% | 7,222 |
| Dec 3, 2025 | 2,784.65 | 2,830.90 | 2,775.35 | 2,784.80 | 2,784.80 | -0.30% | 17,307 |
| Dec 2, 2025 | 2,815.20 | 2,859.35 | 2,750.00 | 2,793.10 | 2,793.10 | -1.58% | 38,739 |
| Dec 1, 2025 | 2,868.55 | 2,883.65 | 2,809.80 | 2,837.90 | 2,837.90 | -1.19% | 17,240 |
| Nov 28, 2025 | 2,928.75 | 2,943.15 | 2,867.45 | 2,872.10 | 2,872.10 | -2.09% | 6,579 |
| Nov 27, 2025 | 2,893.70 | 2,957.15 | 2,889.05 | 2,933.55 | 2,933.55 | 1.36% | 8,406 |
| Nov 26, 2025 | 2,887.50 | 2,905.95 | 2,855.00 | 2,894.15 | 2,894.15 | 0.72% | 10,903 |
| Nov 25, 2025 | 2,890.35 | 2,905.80 | 2,865.00 | 2,873.50 | 2,873.50 | -0.90% | 4,733 |
| Nov 24, 2025 | 2,885.05 | 2,936.20 | 2,845.00 | 2,899.70 | 2,899.70 | 0.38% | 17,119 |
| Nov 21, 2025 | 2,950.00 | 2,950.00 | 2,885.00 | 2,888.65 | 2,888.65 | -1.78% | 7,162 |
| Nov 20, 2025 | 2,950.00 | 2,994.95 | 2,928.85 | 2,941.10 | 2,941.10 | 0.03% | 13,028 |
| Nov 19, 2025 | 2,884.00 | 2,966.25 | 2,863.65 | 2,940.15 | 2,940.15 | 2.21% | 27,589 |
| Nov 18, 2025 | 2,940.00 | 2,953.00 | 2,860.35 | 2,876.55 | 2,876.55 | -1.99% | 29,832 |
| Nov 17, 2025 | 2,960.00 | 2,969.55 | 2,922.00 | 2,935.10 | 2,935.10 | -0.79% | 21,770 |
| Nov 14, 2025 | 2,971.60 | 3,000.00 | 2,948.05 | 2,958.45 | 2,958.45 | -0.44% | 18,213 |
| Nov 13, 2025 | 3,006.60 | 3,024.00 | 2,960.00 | 2,971.55 | 2,971.55 | -1.32% | 18,171 |
| Nov 12, 2025 | 3,030.15 | 3,061.80 | 3,005.95 | 3,011.25 | 3,011.25 | -0.55% | 18,839 |
| Nov 11, 2025 | 3,000.00 | 3,055.00 | 3,000.00 | 3,027.80 | 3,027.80 | 0.93% | 24,223 |
| Nov 10, 2025 | 3,020.55 | 3,033.00 | 2,985.00 | 2,999.85 | 2,999.85 | -1.02% | 10,073 |
| Nov 7, 2025 | 3,013.45 | 3,038.95 | 2,986.00 | 3,030.85 | 3,013.85 | 0.15% | 25,658 |
| Nov 6, 2025 | 3,021.25 | 3,074.40 | 2,990.00 | 3,026.25 | 3,009.28 | 0.17% | 40,262 |
| Nov 4, 2025 | 3,089.00 | 3,121.30 | 2,945.90 | 3,021.25 | 3,004.30 | -2.76% | 66,315 |
| Nov 3, 2025 | 3,089.80 | 3,160.00 | 3,087.00 | 3,106.85 | 3,089.42 | 0.91% | 33,137 |
| Oct 31, 2025 | 3,153.05 | 3,223.00 | 3,062.05 | 3,078.85 | 3,061.58 | -2.22% | 54,890 |
| Oct 30, 2025 | 3,157.70 | 3,168.00 | 3,133.00 | 3,148.70 | 3,131.04 | -0.28% | 21,631 |
| Oct 29, 2025 | 3,140.00 | 3,175.00 | 3,108.10 | 3,157.45 | 3,139.74 | 1.16% | 11,515 |
| Oct 28, 2025 | 3,195.95 | 3,207.95 | 3,096.50 | 3,121.15 | 3,103.64 | -1.41% | 17,271 |
| Oct 27, 2025 | 3,130.95 | 3,171.95 | 3,118.60 | 3,165.70 | 3,147.94 | 1.23% | 38,848 |
| Oct 24, 2025 | 3,199.80 | 3,199.80 | 3,108.60 | 3,127.20 | 3,109.66 | -1.18% | 62,847 |
| Oct 23, 2025 | 3,405.55 | 3,420.60 | 3,125.00 | 3,164.50 | 3,146.75 | -7.04% | 167,634 |
| Oct 21, 2025 | 3,403.10 | 3,439.95 | 3,372.00 | 3,404.10 | 3,385.01 | 0.03% | 6,302 |
| Oct 20, 2025 | 3,376.50 | 3,427.85 | 3,375.00 | 3,403.05 | 3,383.96 | -0.24% | 14,546 |
| Oct 17, 2025 | 3,320.00 | 3,450.00 | 3,310.15 | 3,411.30 | 3,392.17 | 2.75% | 67,946 |
| Oct 16, 2025 | 3,340.05 | 3,366.65 | 3,306.85 | 3,320.00 | 3,301.38 | -0.59% | 19,855 |
| Oct 15, 2025 | 3,374.85 | 3,468.70 | 3,282.75 | 3,339.60 | 3,320.87 | 2.42% | 60,782 |
| Oct 14, 2025 | 3,291.05 | 3,370.00 | 3,243.65 | 3,260.65 | 3,242.36 | -1.05% | 14,927 |
| Oct 13, 2025 | 3,300.00 | 3,323.05 | 3,270.55 | 3,295.10 | 3,276.62 | -1.29% | 14,749 |
| Oct 10, 2025 | 3,324.10 | 3,358.50 | 3,294.75 | 3,338.10 | 3,319.38 | 0.79% | 23,754 |
| Oct 9, 2025 | 3,406.60 | 3,406.60 | 3,282.00 | 3,312.10 | 3,293.52 | -2.35% | 13,433 |
| Oct 8, 2025 | 3,420.55 | 3,421.40 | 3,380.00 | 3,391.70 | 3,372.68 | -0.97% | 11,379 |
| Oct 7, 2025 | 3,489.35 | 3,489.35 | 3,396.00 | 3,424.80 | 3,405.59 | -0.86% | 17,286 |
| Oct 6, 2025 | 3,428.25 | 3,485.00 | 3,420.00 | 3,454.50 | 3,435.12 | 0.92% | 20,597 |
| Oct 3, 2025 | 3,389.50 | 3,440.95 | 3,345.75 | 3,423.05 | 3,403.85 | 1.32% | 37,158 |
| Oct 1, 2025 | 3,399.95 | 3,421.05 | 3,316.90 | 3,378.45 | 3,359.50 | -0.12% | 44,125 |
| Sep 30, 2025 | 3,503.95 | 3,503.95 | 3,353.40 | 3,382.60 | 3,363.63 | -3.63% | 86,295 |
| Sep 29, 2025 | 3,309.55 | 3,538.30 | 3,139.30 | 3,509.95 | 3,490.26 | 6.92% | 195,986 |
| Sep 26, 2025 | 3,374.40 | 3,379.95 | 3,262.55 | 3,282.65 | 3,264.24 | -1.83% | 29,981 |
| Sep 25, 2025 | 3,410.00 | 3,416.40 | 3,332.50 | 3,343.70 | 3,324.95 | -1.91% | 36,294 |
| Sep 24, 2025 | 3,350.20 | 3,469.50 | 3,350.20 | 3,408.90 | 3,389.78 | 1.76% | 94,002 |