Godfrey Phillips

Godfrey Phillips India Ltd Historical Data

NSEBSE

₹2,160

(-1.77%)

Aug 13, 2026|09:01:31 PM

Invest wise with Expert advice

From Date

13/07/2026

To Date

13/08/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
24-Jul-2026	2,038	2,140	2,027.4	2,129.6	28,665	85,34,22,011.5	1,07,730
27-Jul-2026	2,144.9	2,248.2	2,121.2	2,210.5	82,645	3,21,89,09,308.3	4,25,237
28-Jul-2026	2,137.4	2,137.4	2,018.2	2,031.3	1,21,000	5,61,34,97,000.9	6,51,677
29-Jul-2026	2,021.3	2,084.6	2,013	2,076	40,987	1,77,22,88,013.2	1,85,504
30-Jul-2026	2,075.6	2,138.8	2,032	2,131.8	29,225	1,20,37,15,797.2	2,19,654
31-Jul-2026	2,144	2,204.6	2,122	2,133.4	25,525	87,80,20,795.1	1,16,028
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