GODFRYPHLP Historical Share Price Data
Godfrey Phillips India Ltd Share Price
GODFRYPHLP
CMP as on 10-May-24 12:00
₹ 3,396
₹ 3,396
-52.60 | -1.53%
Open
₹ 3,470
₹ 3,470
Turnover(lac)
₹ 2,000
₹ 2,000
Prev. Close
₹ 3,448.75
₹ 3,448.75
Day's Vol (shares)
₹ 58,895
₹ 58,895
Day's Vol (shares)
₹ 3,329.55 ₹ 3,470.00
CMP as on 10-May-24 12:00
₹ 3,396
₹ 3,396
-54.85 | -1.59%
Open
₹ 3,480
₹ 3,480
Turnover(lac)
₹ 175
₹ 175
Prev. Close
₹ 3,450.90
₹ 3,450.90
Day's Vol (shares)
₹ 5,164
₹ 5,164
Day's Vol (shares)
₹ 3,324.90 ₹ 3,479.95
Data will be updated when it becomes available.
Invest wise with Expert advice
- Open Demat with exclusive Advice & Services
- Get a dedicated Relationship Manager to help you grow your wealth
- Exclusive advisory on 20+ trading & wealth based investment options
- One tap Investments, Automated trading & much more
- Minimum 1 lakh margin required
Get better recommendations Make better investments.
Get better recommendations Make better investments.
By continuing, I accept the Terms & Conditions and agree to receive communication on Whatsapp
×
Period From
Period To
H-L(₹) | C-O(₹) | ||||||||
---|---|---|---|---|---|---|---|---|---|
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 |
25-Apr-2024 | 3144.2 | 3488 | 3129.35 | 3449.7 | 59003 | 2139033779.75 | 633890 | 358.65 | 305.50 |
26-Apr-2024 | 3445 | 3449.7 | 3293.95 | 3312.5 | 18696 | 378857659 | 29832 | 155.75 | -132.50 |
29-Apr-2024 | 3329.9 | 3348.8 | 3260.05 | 3311.8 | 11527 | 222997380.65 | 16518 | 88.75 | -18.10 |
30-Apr-2024 | 3330.65 | 3359.8 | 3306.6 | 3344.9 | 7034 | 136539389.3 | 14458 | 53.20 | 14.25 |
02-May-2024 | 3344.9 | 3386.8 | 3226.15 | 3291 | 14836 | 316775634.05 | 30192 | 160.65 | -53.90 |
03-May-2024 | 3296.25 | 3538.8 | 3280 | 3388.2 | 63982 | 1800316395.45 | 85976 | 258.80 | 91.95 |
06-May-2024 | 3395.1 | 3409.15 | 3265 | 3283.05 | 9003 | 145571111.65 | 17841 | 144.15 | -112.05 |
07-May-2024 | 3285 | 3285 | 3125.1 | 3180.25 | 13484 | 221247020.2 | 24180 | 159.90 | -104.75 |
08-May-2024 | 3160 | 3319 | 3142.55 | 3297.65 | 10253 | 211430895.1 | 26374 | 176.45 | 137.65 |
09-May-2024 | 3297.65 | 3540 | 3251 | 3448.75 | 39782 | 1187848749.45 | 60293 | 289.00 | 151.10 |
10-May-2024 | 3470 | 3470 | 3329.55 | 3396.15 | 13902 | 199873964.8 | 9966 | 140.45 | -73.85 |