Godfrey Phillips

Godfrey Phillips India Ltd Historical Data

NSEBSE

₹2,126

(-3.05%)

Jan 20, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

20/12/2025

To Date

20/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
22-Dec-2025	2,814.8	2,880	2,814.7	2,872.6	13,759	34,68,32,405.8	49,379
23-Dec-2025	2,886.9	2,903.7	2,837.4	2,850.8	15,327	33,01,31,298.9	35,592
24-Dec-2025	2,859.3	2,862	2,805	2,810.8	10,861	23,48,82,578.9	30,161
26-Dec-2025	2,813.5	2,853.9	2,801.1	2,825.4	14,695	31,18,93,513.3	36,543
29-Dec-2025	2,824.9	2,845	2,780.1	2,786.5	12,297	23,92,94,258.7	24,946
30-Dec-2025	2,781	2,820	2,648.1	2,661.6	74,706	1,74,02,94,572.3	3,89,713
31-Dec-2025	2,684.9	2,782.5	2,680.9	2,762.3	31,955	72,82,13,417.1	77,639
01-Jan-2026	2,750	2,753.7	2,230.3	2,290.5	4,28,025	18,11,22,91,271.1	18,39,881
02-Jan-2026	2,290	2,340	2,185	2,249.3	3,24,721	13,10,87,33,470.1	9,42,317
05-Jan-2026	2,256.6	2,290	2,255	2,263.3	53,423	1,97,40,36,458.3	1,84,286
06-Jan-2026	2,269	2,269.4	2,169.3	2,180.9	62,621	2,15,96,60,601.8	3,37,636
07-Jan-2026	2,190	2,195.4	2,144	2,160.2	36,196	1,08,80,75,361.4	1,48,598
08-Jan-2026	2,161.3	2,186.4	2,125.8	2,146.4	46,161	1,23,09,21,770.2	1,62,955
09-Jan-2026	2,140.4	2,146.5	2,070	2,079.6	46,916	1,16,50,27,819.9	1,92,670
12-Jan-2026	2,084	2,149.9	2,059	2,130.6	47,502	1,49,39,60,251.5	2,05,282
13-Jan-2026	2,145	2,249	2,129.7	2,215.5	1,19,485	4,91,02,97,663.3	2,94,595
14-Jan-2026	2,210	2,250	2,182.1	2,227.1	29,326	80,84,67,177.5	1,13,688
16-Jan-2026	2,237.6	2,274	2,228.1	2,244.8	27,297	83,15,73,310.6	1,54,658
19-Jan-2026	2,240	2,240	2,190	2,192.8	21,074	48,26,56,260.4	73,381
20-Jan-2026	2,190.9	2,223	2,117.1	2,126	35,118	86,55,02,752.3	1,65,651