BSE - Delayed Quote INR

Godfrey Phillips India Limited (GODFRYPHLP.BO)

Compare
6,902.10
+248.25
+(3.73%)
At close: April 9 at 3:29:59 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 9, 20256,940.006,986.506,810.056,902.106,902.105,185
Apr 8, 20256,499.106,653.856,450.006,653.856,653.854,538
Apr 7, 20256,337.006,537.106,337.006,337.006,337.004,346
Apr 4, 20256,948.956,985.006,668.356,670.506,670.504,130
Apr 3, 20257,099.807,306.706,974.557,019.307,019.307,486
Apr 2, 20257,175.007,215.006,745.957,176.507,176.509,751
Apr 1, 20256,843.807,100.956,767.007,100.957,100.957,378
Mar 28, 20256,486.956,787.706,465.006,762.856,762.856,722
Mar 27, 20256,034.456,464.506,034.456,464.506,464.508,259
Mar 26, 20256,231.156,310.006,145.956,156.706,156.703,974
Mar 25, 20256,309.506,412.006,200.006,231.156,231.152,622
Mar 24, 20256,374.856,423.456,246.006,309.556,309.552,775
Mar 21, 20256,155.006,295.006,071.706,249.856,249.854,719
Mar 20, 20256,100.006,210.006,050.006,133.706,133.708,522
Mar 19, 20256,215.056,248.005,975.956,091.806,091.807,971
Mar 18, 20256,048.856,229.605,964.806,185.306,185.3016,261
Mar 17, 20255,774.956,001.655,568.555,974.505,974.5018,767
Mar 13, 20255,480.155,715.905,393.605,715.905,715.9018,665
Mar 12, 20255,289.755,481.005,231.255,443.755,443.754,757
Mar 11, 20255,030.005,296.854,997.105,225.155,225.159,277
Mar 10, 20255,384.805,384.805,072.805,110.155,110.151,459
Mar 7, 20255,527.005,527.005,307.005,318.705,318.704,437
Mar 6, 20255,201.055,418.555,183.255,418.555,418.556,455
Mar 5, 20255,162.005,194.805,066.005,160.555,160.554,025
Mar 4, 20255,000.005,275.004,983.505,107.655,107.6512,613
Mar 3, 20255,190.055,312.104,936.305,099.955,099.9514,565
Feb 28, 20255,300.055,360.005,105.005,190.005,190.0020,304
Feb 27, 20255,794.855,794.855,373.255,373.255,373.2512,177
Feb 25, 20255,693.855,861.455,576.655,656.055,656.0519,443
Feb 24, 20255,787.005,963.955,396.005,582.355,582.3570,164
Feb 21, 20255,968.056,292.655,693.905,788.755,788.7563,317
Feb 20, 20256,478.956,576.005,905.005,968.555,968.5543,973
Feb 19, 20256,838.007,129.506,460.006,560.556,560.5565,580
Feb 18, 20256,908.007,745.756,533.606,847.606,847.60166,147
Feb 17, 20255,880.007,174.905,597.957,041.607,041.60103,291
Feb 14, 20255,420.055,979.505,270.055,979.505,979.50140,341
Feb 13, 20255,440.005,455.254,915.554,982.954,982.9522,183
Feb 12, 20255,034.555,580.504,840.005,463.305,463.3034,606
Feb 11, 20255,449.955,521.154,967.005,137.305,137.3013,272
Feb 10, 20255,400.005,693.905,166.805,577.655,577.6528,976
Feb 7, 20254,700.005,492.854,660.605,471.955,471.9556,599
Feb 6, 20254,651.154,749.004,550.604,577.404,577.407,352
Feb 5, 20254,704.004,761.154,592.354,666.554,666.552,481
Feb 4, 20254,900.004,921.954,680.304,714.804,714.806,072
Feb 3, 20254,923.755,254.904,778.604,831.904,831.9010,805
Feb 1, 20254,549.005,219.654,451.154,961.504,961.5026,979
Jan 31, 20254,544.554,567.604,401.054,518.454,518.452,704
Jan 30, 20254,401.554,571.254,401.554,494.504,494.502,727
Jan 29, 20254,449.954,516.154,361.704,498.554,498.551,558
Jan 28, 20254,395.004,431.954,115.004,364.404,364.402,558
Jan 27, 20254,360.404,384.004,232.254,333.654,333.654,758
Jan 24, 20254,414.804,542.504,273.104,351.754,351.754,286
Jan 23, 20254,339.804,458.004,234.554,330.904,330.904,878
Jan 22, 20254,265.004,265.004,142.004,234.504,234.506,762
Jan 21, 20254,460.004,512.804,220.004,280.054,280.054,542
Jan 20, 20254,444.004,469.004,314.504,454.754,454.752,062
Jan 17, 20254,370.304,419.004,341.104,382.754,382.751,541
Jan 16, 20254,475.004,556.804,375.004,380.554,380.555,659
Jan 15, 20254,480.054,552.104,455.404,473.804,473.802,824
Jan 14, 20254,401.754,564.954,394.354,515.804,515.804,355
Jan 13, 20254,777.604,777.604,351.804,394.704,394.706,028
Jan 10, 20254,725.054,890.004,645.004,773.954,773.958,323
Jan 9, 20254,855.004,855.104,712.504,724.754,724.751,575
Jan 8, 20255,089.655,099.004,839.954,861.954,861.952,948
Jan 7, 20255,029.505,029.504,882.254,974.104,974.104,428
Jan 6, 20255,100.055,110.154,900.004,916.354,916.355,854
Jan 3, 20255,169.605,195.855,059.805,110.255,110.252,693
Jan 2, 20255,079.805,260.005,020.055,163.055,163.056,682
Jan 1, 20255,329.955,329.954,914.255,020.055,020.058,954
Dec 31, 20244,895.855,290.004,893.305,221.155,221.1510,114
Dec 30, 20245,163.205,323.404,717.254,792.254,792.255,294
Dec 27, 20245,250.205,571.255,245.005,263.905,263.904,320
Dec 26, 20245,109.005,660.005,028.005,510.405,510.4022,257
Dec 24, 20245,188.655,188.705,000.005,065.955,065.953,001
Dec 23, 20245,355.355,439.955,122.305,131.305,131.307,384
Dec 20, 20245,689.605,695.005,260.005,355.305,355.307,910
Dec 19, 20245,590.255,632.205,500.005,586.505,586.504,301
Dec 18, 20245,893.805,893.805,646.255,668.005,668.003,580
Dec 17, 20246,002.256,049.105,875.755,898.655,898.651,150
Dec 16, 20246,127.456,163.605,985.056,000.556,000.554,046
Dec 13, 20245,900.006,090.205,868.056,055.856,055.851,984
Dec 12, 20246,064.956,064.955,945.005,980.455,980.453,544
Dec 11, 20245,844.356,124.855,844.355,989.255,989.2512,303
Dec 10, 20245,690.005,844.455,614.355,807.005,807.004,815
Dec 9, 20245,674.805,695.755,580.005,678.705,678.701,003
Dec 6, 20245,650.555,660.955,565.005,587.505,587.501,380
Dec 5, 20245,746.505,746.505,577.605,611.255,611.252,011
Dec 4, 20245,667.005,751.805,610.005,621.155,621.154,097
Dec 3, 20245,622.255,742.955,575.505,704.355,704.357,615
Dec 2, 20245,625.055,815.005,617.555,757.755,757.756,639
Nov 29, 2024 35.00 Dividend
Nov 29, 20245,850.305,899.905,640.005,691.905,691.904,135
Nov 28, 20245,821.355,985.005,821.355,875.105,840.104,282
Nov 27, 20245,848.005,864.955,745.005,821.055,786.371,581
Nov 26, 20245,829.655,837.955,746.555,765.705,731.352,534
Nov 25, 20245,790.005,849.055,670.055,767.655,733.293,147
Nov 22, 20246,098.506,098.505,608.155,623.005,589.502,951
Nov 21, 20246,079.556,083.455,825.005,848.555,813.715,175
Nov 19, 20246,024.556,175.005,959.005,992.455,956.753,159
Nov 18, 20245,999.556,100.555,917.756,012.355,976.535,980
Nov 14, 20246,428.506,428.506,090.006,115.056,078.625,971
Nov 13, 20246,624.756,624.756,287.556,305.506,267.942,263
Nov 12, 20246,720.006,788.856,540.006,578.706,539.514,939
Nov 11, 20246,565.007,403.606,453.256,650.156,610.5316,842
Nov 8, 20246,900.006,937.656,600.006,739.206,699.051,406
Nov 7, 20247,111.807,244.806,890.056,929.156,887.872,644
Nov 6, 20246,880.607,150.006,845.857,100.207,057.905,875
Nov 4, 20246,754.956,989.106,573.856,832.006,791.304,115
Nov 1, 20246,625.556,763.856,625.556,696.656,656.76341
Oct 31, 20246,350.806,687.856,350.806,575.156,535.981,825
Oct 29, 20246,226.156,402.506,226.156,363.556,325.642,779
Oct 28, 20246,280.056,541.456,191.006,267.356,230.014,976
Oct 25, 20246,488.756,666.756,254.156,302.656,265.105,870
Oct 24, 20246,700.106,950.006,400.006,488.756,450.094,347
Oct 23, 20246,250.056,913.756,100.006,846.256,805.464,954
Oct 22, 20246,550.056,644.856,220.706,276.706,239.317,071
Oct 21, 20246,705.056,799.306,625.056,674.906,635.143,259
Oct 18, 20246,900.006,927.606,708.156,757.006,716.755,978
Oct 17, 20247,071.857,082.956,920.006,957.056,915.601,420
Oct 16, 20247,097.957,143.006,920.007,071.857,029.721,823
Oct 15, 20246,927.357,059.556,835.056,994.106,952.434,884
Oct 14, 20247,079.957,105.856,903.856,927.356,886.085,374
Oct 11, 20246,935.007,069.006,880.007,010.556,968.793,479
Oct 10, 20247,189.657,189.656,850.906,893.156,852.084,426
Oct 9, 20246,928.457,230.506,908.157,093.157,050.895,489
Oct 8, 20246,480.006,928.506,253.556,880.306,839.318,792
Oct 7, 20246,551.856,650.006,370.006,421.706,383.444,236
Oct 4, 20246,502.056,880.006,411.006,616.106,576.6913,871
Oct 3, 20246,691.756,781.406,572.506,597.256,557.959,747
Oct 1, 20246,949.806,951.656,800.006,828.306,787.622,547
Sep 30, 20246,974.857,027.706,821.006,973.306,931.763,501
Sep 27, 20247,227.257,258.056,971.256,995.356,953.686,584
Sep 26, 20247,124.657,314.957,014.357,138.707,096.178,078
Sep 25, 20247,306.757,329.157,100.007,119.407,076.996,940
Sep 24, 20247,365.107,415.157,272.057,309.507,265.956,143
Sep 23, 20247,308.057,621.857,255.257,358.157,314.3123,191
Sep 20, 20247,839.207,955.007,508.007,609.157,563.8216,050
Sep 19, 20247,649.658,164.007,471.357,771.657,725.3521,743
Sep 18, 20247,779.857,808.957,513.857,577.857,532.7111,823
Sep 17, 20248,111.008,111.007,690.107,739.207,693.0911,103
Sep 16, 20247,498.558,480.007,400.258,221.058,172.0740,512
Sep 13, 20246,687.907,429.906,587.557,323.757,280.1254,963
Sep 12, 20246,640.306,835.456,609.706,647.456,607.853,920
Sep 11, 20246,770.006,820.006,600.006,613.806,574.404,568
Sep 10, 20246,867.706,879.056,716.906,761.206,720.9212,836
Sep 9, 20247,150.007,150.006,770.006,846.306,805.5112,816
Sep 6, 20246,479.957,320.006,314.457,204.357,161.4333,966
Sep 5, 20246,400.206,575.006,356.556,393.056,354.965,213
Sep 4, 20246,600.006,674.706,291.606,365.806,327.8822,961
Sep 3, 20246,743.606,874.956,525.456,609.656,570.2719,725
Sep 2, 20246,592.956,779.356,428.556,679.956,640.1610,935
Aug 30, 20246,151.506,565.606,021.356,506.256,467.4913,273
Aug 29, 20245,800.056,587.655,767.006,119.556,083.0942,790
Aug 28, 20245,788.305,890.005,700.005,807.455,772.853,732
Aug 26, 20245,477.005,875.005,471.605,689.655,655.7521,027
Aug 23, 2024 56.00 Dividend
Aug 23, 20245,535.205,635.955,384.005,405.205,373.0013,397
Aug 22, 20245,612.005,681.155,541.655,638.255,548.9912,497
Aug 21, 20245,694.755,769.355,555.005,666.255,576.5536,299
Aug 20, 20245,377.055,992.255,181.155,847.805,755.2387,089
Aug 19, 20244,535.255,439.904,530.005,270.655,187.2135,165
Aug 16, 20244,281.604,626.004,281.604,533.254,461.498,868
Aug 14, 20244,419.754,472.904,299.054,341.404,272.676,947
Aug 13, 20244,466.954,501.754,371.404,391.804,322.285,470
Aug 12, 20244,499.904,598.004,411.554,446.954,376.5510,068
Aug 9, 20244,199.554,455.304,176.654,429.054,358.9423,048
Aug 8, 20244,190.004,208.904,110.004,128.654,063.292,355
Aug 7, 20244,138.004,249.004,091.554,189.804,123.477,598
Aug 6, 20244,032.104,122.854,000.004,068.904,004.498,874
Aug 5, 20244,102.204,130.903,965.053,990.503,927.3313,674
Aug 2, 20244,208.054,315.904,165.504,185.904,119.646,660
Aug 1, 20244,241.054,475.004,231.004,245.704,178.4922,684
Jul 31, 20244,250.004,284.554,192.254,228.654,161.713,051
Jul 30, 20244,268.054,275.154,224.554,239.304,172.194,850
Jul 29, 20244,315.954,345.554,252.754,266.054,198.526,733
Jul 26, 20244,330.004,335.954,237.004,315.554,247.235,399
Jul 25, 20244,164.554,601.854,136.004,294.354,226.3745,801
Jul 24, 20244,146.104,263.154,146.104,181.504,115.319,525
Jul 23, 20244,285.004,285.004,050.004,145.704,080.0712,113
Jul 22, 20244,207.004,344.454,134.304,283.504,215.697,537
Jul 19, 20244,284.904,300.004,173.004,207.704,141.096,692
Jul 18, 20244,444.654,444.654,261.554,284.904,217.0712,892
Jul 16, 20244,732.004,735.454,415.054,444.654,374.2914,028
Jul 15, 20244,087.804,815.004,087.804,732.554,657.63129,896
Jul 12, 20244,128.004,208.054,033.054,060.803,996.525,971
Jul 11, 20244,049.204,125.003,960.004,102.304,037.363,605
Jul 10, 20244,091.004,141.953,959.453,995.653,932.406,062
Jul 9, 20244,330.004,339.454,083.354,090.854,026.097,674
Jul 8, 20244,299.004,418.054,210.054,226.204,159.308,075
Jul 5, 20244,394.954,406.254,312.954,333.404,264.801,894
Jul 4, 20244,285.104,446.654,280.004,352.204,283.307,637
Jul 3, 20244,295.954,319.954,224.104,285.104,217.274,851
Jul 2, 20244,297.954,297.954,203.404,227.854,160.923,424
Jul 1, 20244,150.054,285.004,150.054,256.654,189.278,035
Jun 28, 20244,290.004,290.004,116.004,124.654,059.365,212
Jun 27, 20244,366.004,439.954,277.654,299.504,231.446,798
Jun 26, 20244,438.254,486.404,357.204,425.854,355.799,376
Jun 25, 20244,306.154,430.354,306.154,414.754,344.8611,103
Jun 24, 20244,181.854,440.004,181.854,325.454,256.9810,976
Jun 21, 20244,317.654,423.904,250.454,267.154,199.607,039
Jun 20, 20244,185.054,350.004,135.004,274.854,207.1810,744
Jun 19, 20244,248.004,321.004,115.254,186.504,120.2313,002
Jun 18, 20244,140.004,360.454,078.004,243.454,176.2712,264
Jun 14, 20243,851.854,155.003,850.204,092.254,027.4720,363
Jun 13, 20243,954.253,954.253,841.153,859.353,798.262,227
Jun 12, 20243,879.453,961.403,812.103,877.203,815.823,677
Jun 11, 20243,902.603,970.453,814.003,872.503,811.202,193
Jun 10, 20243,880.003,964.603,875.753,894.053,832.414,605
Jun 7, 20243,828.003,852.003,796.003,841.553,780.742,028
Jun 6, 20243,695.053,830.003,693.003,777.903,718.094,308
Jun 5, 20243,450.653,684.103,418.753,654.853,596.998,998
Jun 4, 20243,745.803,756.853,305.553,553.103,496.8510,377
Jun 3, 20243,849.903,872.503,716.003,745.753,686.4521,228
May 31, 20243,864.403,980.003,753.853,894.903,833.245,059
May 30, 20243,919.954,101.253,794.903,834.253,773.5521,216
May 29, 20243,960.003,960.003,781.553,850.753,789.7911,065
May 28, 20243,958.053,976.303,862.203,883.453,821.978,605
May 27, 20243,835.453,989.853,799.253,957.953,895.2915,065
May 24, 20243,910.003,980.653,830.403,858.203,797.123,179
May 23, 20243,926.704,003.453,888.003,909.703,847.816,673
May 22, 20243,935.053,978.303,813.053,931.253,869.024,124
May 21, 20244,190.354,190.353,910.003,931.903,869.666,293
May 17, 20243,608.554,285.453,607.303,994.603,931.3651,409
May 16, 20243,481.153,625.003,481.153,608.453,551.337,076
May 15, 20243,560.953,687.453,531.453,549.153,492.976,058
May 14, 20243,268.203,632.603,257.903,601.603,544.5922,282
May 13, 20243,494.953,494.953,275.003,313.453,261.005,679
May 10, 20243,479.953,479.953,324.903,396.053,342.295,164
May 9, 20243,339.953,536.253,249.103,450.903,396.2729,463
May 8, 20243,133.053,314.003,133.053,301.203,248.943,562
May 7, 20243,285.653,285.653,122.403,176.153,125.879,452
May 6, 20243,409.953,409.953,267.703,288.753,236.6910,897
May 3, 20243,303.303,540.403,303.303,388.403,334.7622,979
May 2, 20243,346.053,381.303,225.503,289.953,237.8711,372
Apr 30, 20243,349.153,356.553,304.703,346.053,293.083,777
Apr 29, 20243,315.303,344.853,262.003,312.753,260.314,552
Apr 26, 20243,448.553,448.553,297.053,312.903,260.469,213
Apr 25, 20243,135.503,490.553,127.053,461.753,406.9518,751
Apr 24, 20243,184.103,184.103,120.003,127.053,077.551,293
Apr 23, 20243,012.753,139.253,012.103,121.653,072.233,084
Apr 22, 20243,087.553,093.353,058.853,072.753,024.113,628
Apr 19, 20242,983.553,067.152,964.053,060.853,012.402,490
Apr 18, 20243,060.453,089.002,983.252,997.202,949.754,061
Apr 16, 20242,933.803,054.352,914.753,000.452,952.955,714
Apr 15, 20243,010.053,023.352,927.402,989.902,942.577,402
Apr 12, 20243,094.203,216.103,006.503,050.953,002.6514,724
Apr 10, 20243,127.353,157.103,081.153,094.303,045.325,677
Apr 9, 20243,286.853,293.403,113.153,126.803,077.308,714