GODFRYPHLP Historical Share Price Data

Godfrey Phillips India Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
26-Mar-2024	3129	3155.8	3047.6	3063.7	9680	160818406.75	17221	108.20	-65.30
27-Mar-2024	3089.05	3132	3051	3080.7	11952	181064670.6	19503	81.00	-8.35
28-Mar-2024	3099	3139	3060	3089.2	11197	263076282.7	17331	79.00	-9.80
01-Apr-2024	3119.15	3168.65	3090	3098.85	7942	114546081.8	14371	78.65	-20.30
02-Apr-2024	3129.85	3379	3101.4	3352.1	39350	1038174840.25	51191	277.60	222.25
03-Apr-2024	3348.9	3387.8	3281	3297	14954	305152666.6	20427	106.80	-51.90
04-Apr-2024	3315.6	3328.9	3185.45	3206.9	10382	194599423.95	19743	143.45	-108.70
05-Apr-2024	3206.9	3246.75	3180	3198.45	9186	143606662.55	14677	66.75	-8.45
08-Apr-2024	3209.2	3285	3201.05	3272.75	7884	153489436.05	19999	83.95	63.55
09-Apr-2024	3292.95	3306	3113.7	3126.05	11624	226783802.4	26666	192.30	-166.90
10-Apr-2024	3147.55	3165.55	3080	3094.4	11398	179107975.9	18579	85.55	-53.15
12-Apr-2024	3072	3220	3005.05	3048.05	37864	814034606.1	57031	214.95	-23.95
15-Apr-2024	3047	3047	2907.55	2987.95	11874	193942981.3	65095	139.45	-59.05
16-Apr-2024	2920	3052	2920	3004.6	8871	143619904.4	15409	132.00	84.60
18-Apr-2024	3052.4	3098.8	2983.7	2998.05	9212	140058486.1	15471	115.10	-54.35
19-Apr-2024	2978	3069.3	2960	3058.7	10116	140628170.85	12174	109.30	80.70
22-Apr-2024	3073.1	3096.35	3060.9	3072.85	4073	68412348.2	10399	35.45	-0.25
23-Apr-2024	3074.95	3141.25	3061.25	3121.8	5886	114676177.1	17009	80.00	46.85
24-Apr-2024	3150	3161.9	3119.85	3131.2	3655	70828453	10427	42.05	-18.80

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.