UK markets closed

Godfrey Phillips India Limited (GODFRYPHLP.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
4,333.40-18.80 (-0.43%)
At close: 03:29PM IST
Time period:
06 Jul 2023 - 06 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
05 Jul 20244,394.954,406.254,312.954,333.404,333.401,894
04 Jul 20244,285.104,446.654,280.004,352.204,352.207,637
03 Jul 20244,295.954,319.954,224.104,285.104,285.104,851
02 Jul 20244,297.954,297.954,203.404,227.854,227.853,424
01 Jul 20244,150.054,285.004,150.054,256.654,256.658,035
28 Jun 20244,290.004,290.004,116.004,124.654,124.655,212
27 Jun 20244,366.004,439.954,277.654,299.504,299.506,798
26 Jun 20244,438.254,486.404,357.204,425.854,425.859,376
25 Jun 20244,306.154,430.354,306.154,414.754,414.7511,103
24 Jun 20244,181.854,440.004,181.854,325.454,325.4510,976
21 Jun 20244,317.654,423.904,250.454,267.154,267.157,039
20 Jun 20244,185.054,350.004,135.004,274.854,274.8510,744
19 Jun 20244,248.004,321.004,115.254,186.504,186.5013,002
18 Jun 20244,140.004,360.454,078.004,243.454,243.4512,264
14 Jun 20243,851.854,155.003,850.204,092.254,092.2520,363
13 Jun 20243,954.253,954.253,841.153,859.353,859.352,227
12 Jun 20243,879.453,961.403,812.103,877.203,877.203,677
11 Jun 20243,902.603,970.453,814.003,872.503,872.502,193
10 Jun 20243,880.003,964.603,875.753,894.053,894.054,605
07 Jun 20243,828.003,852.003,796.003,841.553,841.552,028
06 Jun 20243,695.053,830.003,693.003,777.903,777.904,308
05 Jun 20243,450.653,684.103,418.753,654.853,654.858,998
04 Jun 20243,745.803,756.853,305.553,553.103,553.1010,377
03 Jun 20243,849.903,872.503,716.003,745.753,745.7521,228
31 May 20243,864.403,980.003,753.853,894.903,894.905,059
30 May 20243,919.954,101.253,794.903,834.253,834.2521,216
29 May 20243,960.003,960.003,781.553,850.753,850.7511,065
28 May 20243,958.053,976.303,862.203,883.453,883.458,605
27 May 20243,835.453,989.853,799.253,957.953,957.9515,065
24 May 20243,910.003,980.653,830.403,858.203,858.203,179
23 May 20243,926.704,003.453,888.003,909.703,909.706,673
22 May 20243,935.053,978.303,813.053,931.253,931.254,124
21 May 20244,190.354,190.353,910.003,931.903,931.906,293
17 May 20243,608.554,285.453,607.303,994.603,994.6051,409
16 May 20243,481.153,625.003,481.153,608.453,608.457,076
15 May 20243,560.953,687.453,531.453,549.153,549.156,058
14 May 20243,268.203,632.603,257.903,601.603,601.6022,282
13 May 20243,494.953,494.953,275.003,313.453,313.455,679
10 May 20243,479.953,479.953,324.903,396.053,396.055,164
09 May 20243,339.953,536.253,249.103,450.903,450.9029,463
08 May 20243,133.053,314.003,133.053,301.203,301.203,562
07 May 20243,285.653,285.653,122.403,176.153,176.159,452
06 May 20243,409.953,409.953,267.703,288.753,288.7510,897
03 May 20243,303.303,540.403,303.303,388.403,388.4022,979
02 May 20243,346.053,381.303,225.503,289.953,289.9511,372
30 Apr 20243,349.153,356.553,304.703,346.053,346.053,777
29 Apr 20243,315.303,344.853,262.003,312.753,312.754,552
26 Apr 20243,448.553,448.553,297.053,312.903,312.909,213
25 Apr 20243,135.503,490.553,127.053,461.753,461.7518,751
24 Apr 20243,184.103,184.103,120.003,127.053,127.051,293
23 Apr 20243,012.753,139.253,012.103,121.653,121.653,084
22 Apr 20243,087.553,093.353,058.853,072.753,072.753,628
19 Apr 20242,983.553,067.152,964.053,060.853,060.852,490
18 Apr 20243,060.453,089.002,983.252,997.202,997.204,061
16 Apr 20242,933.803,054.352,914.753,000.453,000.455,714
15 Apr 20243,010.053,023.352,927.402,989.902,989.907,402
12 Apr 20243,094.203,216.103,006.503,050.953,050.9514,724
10 Apr 20243,127.353,157.103,081.153,094.303,094.305,677
09 Apr 20243,286.853,293.403,113.153,126.803,126.808,714
08 Apr 20243,200.053,285.003,200.053,273.653,273.652,617
05 Apr 20243,205.003,243.553,184.053,196.953,196.951,999
04 Apr 20243,282.053,313.603,192.453,202.303,202.302,273
03 Apr 20243,369.653,385.103,281.253,296.903,296.909,759
02 Apr 20243,072.053,377.953,072.053,353.103,353.1019,034
01 Apr 20243,148.353,158.003,090.003,100.003,100.003,247
28 Mar 20243,124.653,132.253,062.003,087.903,087.906,391
27 Mar 20243,070.053,131.053,051.003,078.653,078.655,097
26 Mar 20243,128.403,155.003,047.003,066.403,066.406,377
22 Mar 20243,099.953,169.853,054.103,128.403,128.405,728
21 Mar 20243,049.553,069.952,996.953,053.253,053.253,949
20 Mar 20243,099.753,113.002,941.502,972.302,972.309,288
19 Mar 20243,125.903,185.103,048.053,067.603,067.60705,899
18 Mar 20242,960.053,188.852,915.103,126.553,126.5524,521
15 Mar 20243,030.553,090.002,881.902,945.652,945.6511,824
14 Mar 20242,896.953,120.352,844.453,030.553,030.5523,900
13 Mar 20243,249.953,297.302,876.252,930.502,930.5023,202
12 Mar 20243,575.703,575.703,185.253,253.453,253.4518,650
11 Mar 20243,315.353,687.653,298.153,633.753,633.7536,528
07 Mar 20243,177.953,333.003,148.803,304.503,304.5010,507
06 Mar 20243,085.953,179.953,068.553,160.153,160.1524,826
05 Mar 20243,030.003,100.003,000.003,086.353,086.359,352
04 Mar 20243,009.603,036.002,940.103,022.303,022.3023,465
01 Mar 20242,945.053,005.002,873.402,962.902,962.909,784
29 Feb 20242,823.153,000.952,686.702,959.402,959.4039,456
28 Feb 20242,810.002,915.002,755.002,801.002,801.007,007
27 Feb 20242,795.002,832.252,794.202,807.452,807.454,913
26 Feb 20242,787.652,810.002,764.352,788.452,788.452,437
23 Feb 20242,776.452,801.552,736.852,746.052,746.057,697
22 Feb 20242,650.802,781.002,649.202,769.502,769.5012,490
21 Feb 20242,677.652,765.002,608.702,639.052,639.059,844
20 Feb 20242,707.502,707.502,635.202,656.002,656.004,186
19 Feb 20242,506.152,719.002,506.152,681.952,681.9514,076
16 Feb 20242,599.652,607.102,526.952,549.352,549.357,464
15 Feb 20242,549.002,617.202,542.052,571.902,571.909,007
14 Feb 20242,400.102,542.952,400.102,504.352,504.353,842
13 Feb 20242,589.702,590.002,479.202,490.952,490.959,713
12 Feb 20242,366.302,620.002,366.302,586.352,586.3513,655
09 Feb 20242,382.852,398.952,283.852,366.302,366.307,546
08 Feb 20242,467.952,467.952,366.802,386.802,386.801,800
07 Feb 20242,481.552,526.202,409.352,420.002,420.004,965
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...