Godfrey Phillips

Godfrey Phillips India Ltd Historical Data

NSEBSE

₹2,108.1

(3.01%)

Jul 24, 2026|07:09:59 PM

Invest wise with Expert advice

From Date

24/06/2026

To Date

24/07/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
10-Jul-2026	2,113.4	2,131	2,099.1	2,115.3	9,140	22,76,89,847.2	37,591
13-Jul-2026	2,098	2,109	2,085	2,091.8	11,944	32,68,73,653.6	65,739
14-Jul-2026	2,084.1	2,096	2,062.6	2,070.5	12,983	27,59,81,284.9	49,229
15-Jul-2026	2,070.5	2,095	2,069.6	2,085	10,052	18,78,20,808.2	23,676
16-Jul-2026	2,092	2,135	2,086	2,121.6	24,637	61,50,37,237.3	1,08,881
17-Jul-2026	2,110.1	2,141	2,103	2,109.9	11,190	27,19,79,776.3	38,920
20-Jul-2026	2,104	2,148.9	2,090.9	2,133.5	15,036	36,17,58,923.5	57,174
21-Jul-2026	2,132	2,172	2,122.6	2,132.2	18,732	42,81,15,917	59,784
22-Jul-2026	2,132.2	2,133.4	2,067.7	2,072.4	17,539	41,22,95,157.6	85,870
23-Jul-2026	2,072.4	2,079.9	2,037	2,046.5	15,747	42,72,66,192.4	73,830