Godfrey Phillips

Godfrey Phillips India Ltd Historical Data

NSEBSE

₹2,115.3

(0.58%)

Jul 10, 2026|09:23:41 PM

Invest wise with Expert advice

From Date

12/06/2026

To Date

12/07/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
10-Jun-2026	2,269	2,282.3	2,224.4	2,234.6	14,160	50,10,00,137.9	55,826
11-Jun-2026	2,219.9	2,235.6	2,185	2,193.2	15,053	55,36,96,010	76,886
12-Jun-2026	2,239	2,308.9	2,228.2	2,301	24,286	1,06,93,93,631.4	1,70,637
15-Jun-2026	2,330	2,336.9	2,230	2,239.2	27,639	1,12,56,57,111.1	2,22,976
16-Jun-2026	2,245	2,255.9	2,227.7	2,245.2	17,723	57,83,47,142.7	81,325
17-Jun-2026	2,246	2,258	2,238.5	2,249	9,857	34,16,76,790.3	54,588
18-Jun-2026	2,257	2,287.4	2,251	2,271.2	19,151	82,88,40,075.3	1,39,290
19-Jun-2026	2,265	2,299	2,236	2,271	17,495	73,23,95,684.5	1,09,964
22-Jun-2026	2,273.2	2,297.8	2,273.2	2,287.6	12,642	34,25,10,522.9	63,333
23-Jun-2026	2,270.1	2,319	2,229.1	2,237.9	16,139	61,98,84,490.3	99,514
24-Jun-2026	2,238.6	2,259.9	2,221.1	2,248.4	12,051	34,01,67,517.3	41,857
25-Jun-2026	2,259	2,303.3	2,236.1	2,247.3	19,412	64,19,10,735.2	71,396
29-Jun-2026	2,248	2,248	2,185	2,193.3	28,502	71,43,93,061.3	1,05,997
30-Jun-2026	2,210	2,221.7	2,150	2,173.1	21,097	66,26,61,744.9	1,15,290
01-Jul-2026	2,178	2,200	2,155.1	2,159.6	17,971	40,24,08,759	66,581
02-Jul-2026	2,165	2,196	2,165	2,171.4	11,600	32,34,00,495.2	48,600
03-Jul-2026	2,178	2,189.5	2,145	2,170.1	19,611	63,21,26,756.9	1,10,179
06-Jul-2026	2,170	2,174.8	2,136	2,143	13,000	39,25,98,078.6	80,905
07-Jul-2026	2,150.8	2,152.3	2,117.3	2,134.4	11,866	33,21,37,041	45,405
08-Jul-2026	2,124.9	2,139.3	2,070	2,082.5	18,725	51,00,10,952.8	99,805
09-Jul-2026	2,089	2,116.2	2,080.1	2,103	14,445	33,64,98,828.5	49,228