Skip to search.
 BSE Up0.19% NSE Up0.28%

More On GODFRYPHLP.B…

Quotes

  • Summary
  • Order Book
  • Options
  • Historical Prices

Charts

News & Info

  • Headlines
  • Company Events

Company

Analyst Coverage

  • Analyst Opinion
  • Analyst Estimates

Ownership

  • Major Holders
  • Insider Transactions
  • Insider Roster

Financials


Godfrey Phillips India Ltd. (GODFRYPHLP.BO)

-BSE

3,419.70 Up 14.60(0.43%) 17 May 3:29PM

Add to Portfolio
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
17 May, 20133,450.003,450.003,351.003,419.701003,419.70
16 May, 20133,454.503,470.003,385.053,405.102003,405.10
15 May, 20133,393.353,550.003,371.003,416.151,3003,416.15
14 May, 20133,315.403,467.003,103.253,375.957003,375.95
13 May, 20133,310.003,341.003,250.003,278.158003,278.15
10 May, 20133,157.753,323.003,065.003,277.802,9003,277.80
9 May, 20133,024.003,250.003,010.003,096.858,4003,096.85
8 May, 20132,475.002,907.002,474.002,907.003,9002,907.00
7 May, 20132,380.052,477.452,380.052,422.501,7002,422.50
6 May, 20132,355.002,419.002,355.002,395.3502,395.35
3 May, 20132,428.002,434.002,395.252,399.6002,399.60
2 May, 20132,449.902,449.902,375.002,398.101002,398.10
1 May, 20132,422.502,422.502,422.502,422.5002,422.50
30 Apr, 20132,430.002,508.002,407.002,422.503002,422.50
29 Apr, 20132,450.902,450.902,400.002,401.0002,401.00
26 Apr, 20132,420.002,443.002,391.002,400.351002,400.35
25 Apr, 20132,513.152,513.152,401.002,415.251002,415.25
24 Apr, 20132,454.902,454.902,454.902,454.9002,454.90
23 Apr, 20132,455.002,468.952,420.002,454.901002,454.90
22 Apr, 20132,490.002,499.952,455.002,460.001002,460.00
19 Apr, 20132,474.152,474.152,474.152,474.1502,474.15
18 Apr, 20132,500.002,510.002,250.002,474.1516,1002,474.15
17 Apr, 20132,480.052,500.002,475.802,499.203002,499.20
16 Apr, 20132,520.002,550.002,462.552,507.952002,507.95
15 Apr, 20132,600.002,600.002,500.002,542.502002,542.50
12 Apr, 20132,600.102,606.902,545.002,562.254002,562.25
11 Apr, 20132,650.002,669.852,612.002,612.001002,612.00
10 Apr, 20132,583.502,690.902,583.502,688.9002,688.90
9 Apr, 20132,732.302,732.302,628.702,644.2502,644.25
8 Apr, 20132,615.002,799.852,585.002,696.452002,696.45
5 Apr, 20132,609.302,620.052,581.852,598.901002,598.90
4 Apr, 20132,635.002,640.002,581.802,640.002002,640.00
3 Apr, 20132,700.002,739.952,611.002,628.202002,628.20
2 Apr, 20132,725.002,725.002,625.052,669.503002,669.50
1 Apr, 20132,711.002,737.602,583.002,725.001002,725.00
29 Mar, 20132,743.602,743.602,743.602,743.6002,743.60
28 Mar, 20132,714.002,789.952,714.002,743.6002,743.60
27 Mar, 20132,757.152,757.152,757.152,757.1502,757.15
26 Mar, 20132,740.052,789.902,740.052,757.1502,757.15
25 Mar, 20132,760.052,819.552,732.002,752.401002,752.40
22 Mar, 20132,800.002,864.902,745.002,753.0502,753.05
21 Mar, 20132,875.002,955.002,775.002,802.7502,802.75
20 Mar, 20132,974.752,974.752,875.002,894.951002,894.95
19 Mar, 20132,959.002,984.002,946.002,963.9502,963.95
18 Mar, 20133,000.003,029.952,957.052,979.001002,979.00
15 Mar, 20133,029.903,030.002,995.003,000.0003,000.00
14 Mar, 20133,005.003,005.002,966.002,996.4502,996.45
13 Mar, 20132,999.953,014.452,942.002,996.351,0002,996.35
12 Mar, 20132,980.053,035.002,900.003,003.3025,5003,003.30
11 Mar, 20133,001.003,050.002,960.552,971.5502,971.55
8 Mar, 20133,003.003,019.302,931.002,984.701002,984.70
7 Mar, 20133,000.353,019.952,971.703,003.0503,003.05
6 Mar, 20133,040.003,040.002,935.553,000.351003,000.35
5 Mar, 20133,005.003,022.452,930.952,989.154002,989.15
4 Mar, 20133,024.003,024.002,911.002,924.601002,924.60
1 Mar, 20133,000.003,049.953,000.003,028.351003,028.35
28 Feb, 20133,024.953,068.003,003.453,031.007003,031.00
27 Feb, 20132,983.053,050.002,983.003,046.0003,046.00
26 Feb, 20132,983.803,020.002,983.802,990.5502,990.55
25 Feb, 20133,007.003,050.003,007.003,045.3503,045.35
22 Feb, 20133,098.003,268.652,990.003,004.101003,004.10
21 Feb, 20133,057.553,129.953,030.003,031.303,3003,031.30
20 Feb, 20133,140.353,170.703,080.003,091.751003,091.75
19 Feb, 20133,100.003,130.003,070.053,103.951003,103.95
18 Feb, 20133,177.903,197.953,101.003,127.3503,127.35
15 Feb, 20133,229.503,229.503,070.003,106.0003,106.00
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in INR.