Godfrey Phillips

Godfrey Phillips India Ltd Historical Data

NSEBSE

₹2,315.3

(0.14%)

May 22, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

25/04/2026

To Date

25/05/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
22-Apr-2026	2,117	2,204.7	2,100.7	2,164.6	53,941	2,77,17,93,243.8	3,47,276
23-Apr-2026	2,150	2,178.9	2,134.3	2,153.3	24,714	1,14,73,36,499.4	1,16,038
24-Apr-2026	2,150	2,177.3	2,085	2,107.2	31,589	1,12,23,18,822	1,57,274
27-Apr-2026	2,120	2,140	2,081	2,114	30,469	1,34,89,32,800.1	1,21,128
28-Apr-2026	2,114	2,139.3	2,106	2,116.1	17,077	71,47,16,040.7	1,19,927
29-Apr-2026	2,130	2,297.8	2,125.6	2,275.3	1,48,262	8,78,60,51,350.4	9,01,640
30-Apr-2026	2,265.1	2,293.8	2,215.8	2,251	50,139	2,46,56,77,723.9	3,00,968
04-May-2026	2,268	2,287.6	2,206	2,216.3	23,626	1,05,13,87,758.4	1,45,123
05-May-2026	2,210.1	2,244.2	2,188.2	2,238.7	23,327	82,32,92,484.8	90,807
06-May-2026	2,255	2,330	2,247.1	2,308	47,750	2,48,48,65,779.4	3,13,925
07-May-2026	2,319.5	2,383.6	2,308	2,340.4	36,183	2,04,24,42,871.2	2,57,412
08-May-2026	2,334	2,484.7	2,328.3	2,424.8	76,772	4,26,66,27,373.8	4,50,805
11-May-2026	2,424.8	2,444	2,379	2,392.1	33,430	1,45,90,43,151.2	1,68,670
12-May-2026	2,385	2,435.2	2,331.6	2,341.3	39,000	1,86,84,49,798.4	1,87,069
13-May-2026	2,340.6	2,469.9	2,340.4	2,418.6	52,920	2,56,75,12,458	2,13,874
14-May-2026	2,440	2,480	2,380	2,458.6	50,004	2,31,97,92,183.4	2,58,042
15-May-2026	2,478	2,478	2,390	2,424.9	40,640	1,60,08,73,575	1,66,879
18-May-2026	2,439	2,491.7	2,275.6	2,314.9	1,87,532	9,52,44,05,928.7	7,27,108
19-May-2026	2,329	2,384.5	2,295.8	2,339.9	55,872	2,77,51,24,433.3	1,80,190
20-May-2026	2,317.6	2,341.8	2,232.1	2,305.3	50,195	2,62,91,39,455.6	2,76,582
21-May-2026	2,330	2,375.4	2,284.8	2,312.1	47,350	2,33,05,31,345.6	1,82,923