Godfrey Phillips

Godfrey Phillips India Ltd Historical Data

NSEBSE

₹2,025.4

(-2.55%)

Sep 2, 2026|09:29:12 PM

Invest wise with Expert advice

From Date

02/08/2026

To Date

02/09/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
03-Aug-2026	2,144.8	2,269.9	2,134.2	2,247	78,754	3,46,02,25,455.7	4,50,963
04-Aug-2026	2,250.1	2,410	2,250.1	2,336.9	1,09,520	5,22,08,73,097.6	4,66,726
05-Aug-2026	2,336.9	2,359	2,288	2,325	31,027	1,29,93,40,752	1,22,304
06-Aug-2026	2,325	2,338.3	2,288.2	2,290	19,692	64,41,62,675.1	75,917
07-Aug-2026	2,293	2,307	2,271	2,286	17,397	53,07,31,903.2	69,993
10-Aug-2026	2,299.8	2,309.8	2,272.7	2,289	13,170	40,34,70,841.2	62,070
11-Aug-2026	2,262	2,272.9	2,212	2,224.9	23,675	73,27,01,491.4	1,22,419
12-Aug-2026	2,223.5	2,228.7	2,150	2,199	18,366	45,15,73,789	65,182
13-Aug-2026	2,196	2,198.8	2,160	2,160	12,134	28,50,11,692.7	54,170
14-Aug-2026	2,160	2,167.9	2,141.4	2,149	11,941	26,23,55,863.1	48,430
17-Aug-2026	2,147	2,148.9	2,121.1	2,131	10,271	21,04,31,705.8	36,898
18-Aug-2026	2,130	2,141.7	2,102.3	2,102.3	11,751	30,65,40,062.3	54,501
19-Aug-2026	2,106	2,167.7	2,093.7	2,117.6	34,161	88,78,67,441.5	74,435
20-Aug-2026	2,127.4	2,163.8	2,095	2,103.1	23,046	74,65,45,209.5	74,159
21-Aug-2026	2,113.6	2,120.8	2,099.8	2,117	13,237	39,01,07,723.5	91,267
24-Aug-2026	2,111	2,125.6	2,095.9	2,100.5	12,674	31,65,00,878.6	50,369
25-Aug-2026	2,105	2,107	2,067.1	2,107	17,308	49,02,91,016.6	65,765
26-Aug-2026	2,106	2,163.9	2,105.9	2,153.3	20,322	65,58,63,758.5	94,443
27-Aug-2026	2,153	2,161	2,110	2,115	10,886	26,88,48,936.2	49,152
28-Aug-2026	2,117.5	2,140	2,105.9	2,123.7	12,967	26,62,03,195.1	37,858
31-Aug-2026	2,124	2,141.6	2,088	2,104.8	14,602	38,54,34,666.9	65,444
01-Sep-2026	2,104.8	2,118.7	2,072	2,078.3	13,782	28,74,11,370.3	49,296