Godfrey Phillips India Share Price History

Godfrey Phillips

CMP as on 02-Dec-20 15:14

₹ 904.50
4.25 0.47%

Open

₹ 907.00

Turnover (lac)

₹ 419

Prev. Close

₹ 900.25

Day's Vol (shares)

₹ 46,318

Day's Range (₹)

₹ 900.05
₹ 922.30

CMP as on02-Dec-20 15:11

₹ 905.70
3.9 0.43%

Open

₹ 908.00

Turnover (lac)

₹ 254

Prev. Close

₹ 901.80

Day's Vol (shares)

₹ 6,384

Day's Range

₹ 900.75
₹ 920.35

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 ()
01-Dec-2020 917 917 898 900 4,229 94.20 86,401 19.50 -17
27-Nov-2020 915 920 901 907 5,703 48.20 30,313 18.60 -7.80
26-Nov-2020 920 920 905 914 2,520 26.50 11,631 15.20 -6.30
25-Nov-2020 949 949 903 907 4,019 60.30 31,035 45.90 -42
24-Nov-2020 926 965 922 936 8,346 153 37,004 43.70 10.70
23-Nov-2020 935 938 920 925 2,528 36.10 19,882 17.50 -9.50
20-Nov-2020 918 947 910 928 12,221 203 59,314 36.70 9.25
19-Nov-2020 884 927 880 910 6,298 113 47,769 46.50 26
18-Nov-2020 880 888 874 884 2,432 40.10 20,220 13.70 3.85
17-Nov-2020 873 878 862 875 2,857 37.90 20,155 16.30 2.10
14-Nov-2020 865 880 855 876 1,379 14.80 11,011 25 11.30
13-Nov-2020 879 889 847 853 5,163 132 127,407 41.80 -26
12-Nov-2020 885 891 877 879 2,111 20.60 12,590 14.40 -5.90
11-Nov-2020 894 900 880 885 2,011 20 9,246 20 -8.70
10-Nov-2020 887 914 883 896 6,478 90.40 25,529 30.70 8.60
09-Nov-2020 880 890 864 883 2,514 25.60 10,332 26.10 3.05
06-Nov-2020 877 887 877 882 1,566 13.50 6,574 10.10 5.05
05-Nov-2020 869 880 865 875 1,786 18.40 9,068 14.90 6.65
04-Nov-2020 870 879 861 864 2,352 17.30 8,465 17.80 -5.70
03-Nov-2020 886 896 871 873 2,027 19.90 12,129 25.40 -13
02-Nov-2020 901 902 878 882 1,509 11 4,992 24.20 -20