Godfrey Phillips

Godfrey Phillips India Ltd Historical Data

NSEBSE

₹2,800.1

(-0.47%)

Dec 11, 2025|03:04:59 PM

Invest wise with Expert advice

From Date

11/11/2025

To Date

11/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
11-Nov-2025	2,998.7	3,055	2,998.7	3,024.6	27,753	63,87,16,891.6	73,238
12-Nov-2025	3,039	3,040	3,005.3	3,011.4	11,269	27,38,15,784.6	39,676
13-Nov-2025	3,011.4	3,025.2	2,958.6	2,971.3	29,330	88,39,40,053.5	77,970
14-Nov-2025	2,971.7	2,998.7	2,949	2,957.3	19,601	47,02,88,799.7	58,788
17-Nov-2025	2,961.2	2,969.9	2,915	2,934.4	16,875	45,83,73,571.4	59,110
18-Nov-2025	2,938.1	2,954.9	2,869	2,879.5	23,076	55,90,11,361	88,544
19-Nov-2025	2,876.7	2,967	2,866.1	2,938.3	29,660	81,97,19,347.1	77,466
20-Nov-2025	2,947.1	2,995	2,926.9	2,941.4	17,211	44,81,82,594.6	47,228
21-Nov-2025	2,944.8	2,950	2,880	2,888.2	15,574	34,82,07,391.6	41,330
24-Nov-2025	2,888	2,935	2,843	2,907.8	16,843	39,03,81,547.9	50,250
25-Nov-2025	2,907.8	2,912.8	2,860.6	2,873.7	12,254	29,59,86,260.9	33,274
26-Nov-2025	2,876	2,905	2,853.1	2,896.7	20,017	63,80,77,104.1	82,771
27-Nov-2025	2,882.3	2,960.2	2,882.3	2,935.3	24,998	59,56,68,651.6	64,163
28-Nov-2025	2,945	2,945	2,866.2	2,873	24,723	50,34,73,967.7	76,462
01-Dec-2025	2,855	2,882.7	2,811.9	2,837.9	41,394	1,11,42,61,083	1,02,124
02-Dec-2025	2,835.5	2,860	2,751	2,793.7	39,135	1,13,79,19,207.5	1,33,967
03-Dec-2025	2,793.7	2,830	2,775	2,788	22,866	55,72,22,604.9	62,409
04-Dec-2025	2,788	2,828.8	2,768	2,780.7	19,937	50,95,90,553.5	57,062
05-Dec-2025	2,783.5	2,791.7	2,722	2,732.3	16,683	37,16,71,532.1	45,485
08-Dec-2025	2,745.9	2,748.1	2,636.5	2,645.8	34,085	79,25,46,169.4	1,33,623
09-Dec-2025	2,629.9	2,789.9	2,572	2,772.1	57,839	1,45,01,60,836.2	1,76,951
10-Dec-2025	2,770	2,938	2,740	2,813.4	1,34,171	4,74,40,51,188	2,84,502