Godfrey Phillips India Share Price History

Godfrey Phillips

CMP as on 23-Oct-20 15:50

₹ 896.60
-3.20 -0.36%

Open

₹ 909.85

Turnover (lac)

₹ 207

Prev. Close

₹ 899.80

Day's Vol (shares)

₹ 23,056

Day's Range (₹)

₹ 886.95
₹ 909.85

CMP as on23-Oct-20 15:29

₹ 899.00
-1.6 -0.18%

Open

₹ 906.00

Turnover (lac)

₹ 254

Prev. Close

₹ 900.60

Day's Vol (shares)

₹ 3,436

Day's Range

₹ 886.20
₹ 906.00

Godfrey Phillips India Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
23-Oct-2020 910 910 887 897 2,549 20.70 8,780 22.90 -13
22-Oct-2020 862 910 860 900 5,891 62.60 35,450 50.50 38.20
21-Oct-2020 868 868 856 859 1,242 11.20 5,780 12.70 -9
20-Oct-2020 851 870 850 857 2,731 26.70 8,744 19.70 6.40
19-Oct-2020 865 867 847 850 2,682 26.40 16,446 20.70 -15
16-Oct-2020 870 878 858 860 3,759 25.50 10,831 19.80 -11
15-Oct-2020 890 902 860 866 4,550 47.30 23,286 42.30 -24
14-Oct-2020 870 902 870 885 2,404 29.40 14,409 31.60 15.50
13-Oct-2020 883 894 870 876 2,826 23.20 11,026 23.60 -7.10
12-Oct-2020 908 923 873 883 5,099 58.80 17,578 50.10 -25
09-Oct-2020 904 910 898 900 1,726 36.10 31,170 12 -4.10
08-Oct-2020 909 915 902 903 2,044 16.90 9,575 12.80 -5.60
07-Oct-2020 909 922 901 907 2,271 23.90 10,036 20.70 -2.40
06-Oct-2020 922 925 906 912 3,423 33.30 15,277 18.70 -10
05-Oct-2020 929 929 915 918 1,332 10.60 3,936 13.80 -11
01-Oct-2020 928 931 913 920 1,656 17.10 6,101 18.20 -7.50
30-Sep-2020 919 927 913 923 1,776 17.60 6,834 13.90 4.25
29-Sep-2020 928 932 911 916 2,352 22.90 11,005 20.90 -12
28-Sep-2020 926 931 909 922 2,430 39.90 10,298 21.90 -3.50
25-Sep-2020 922 953 907 918 5,621 101 26,611 46 -4.10