Price Data Selection & Download
Godfrey Phillips Share Price All Time Records & Statistics (Jan 2003 - May 2026)
5740 daily OHLCV records on NSE from Jan. 2003 to May 2026. For live price, key ratios and fundamentals, see GODFRYPHLP share price screener.
Share Price All Time High
₹11465.00
August 21, 2025
NSE Exchange
Share Price All Time Low
₹56.61
March 31, 2003
NSE Exchange
Highest Volume Trading Day
11,296,396
February 18, 2026 • ₹2477.70
NSE Exchange
Share Price History Data (Jan 2003 - May 2026)
GODFRYPHLP daily open, high, low, close and volume (OHLCV) on NSE — 99 records.
Total Records
99
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-29 | ₹2319.90 | ₹2348.40 | ₹2271.70 | ₹2282.80 | 557,834 |
| 2026-05-27 | ₹2305.50 | ₹2331.90 | ₹2293.00 | ₹2310.90 | 294,706 |
| 2026-05-26 | ₹2314.90 | ₹2347.80 | ₹2290.00 | ₹2298.40 | 457,173 |
| 2026-05-25 | ₹2328.00 | ₹2344.00 | ₹2307.00 | ₹2320.60 | 348,976 |
| 2026-05-22 | ₹2315.00 | ₹2335.00 | ₹2292.60 | ₹2315.30 | 470,602 |
| 2026-05-21 | ₹2330.00 | ₹2375.40 | ₹2284.80 | ₹2312.10 | 1,002,246 |
| 2026-05-20 | ₹2317.60 | ₹2341.80 | ₹2232.10 | ₹2305.30 | 1,152,929 |
| 2026-05-19 | ₹2329.00 | ₹2384.50 | ₹2295.80 | ₹2339.90 | 1,185,848 |
| 2026-05-18 | ₹2439.00 | ₹2491.70 | ₹2275.60 | ₹2314.90 | 4,036,701 |
| 2026-05-15 | ₹2478.00 | ₹2478.00 | ₹2390.00 | ₹2424.90 | 659,641 |
| 2026-05-14 | ₹2440.00 | ₹2480.00 | ₹2380.00 | ₹2458.60 | 950,347 |
| 2026-05-13 | ₹2340.60 | ₹2469.90 | ₹2340.40 | ₹2418.60 | 1,057,281 |
| 2026-05-12 | ₹2385.00 | ₹2435.20 | ₹2331.60 | ₹2341.30 | 783,980 |
| 2026-05-11 | ₹2424.80 | ₹2444.00 | ₹2379.00 | ₹2392.10 | 605,134 |
| 2026-05-08 | ₹2334.00 | ₹2484.70 | ₹2328.30 | ₹2424.80 | 1,761,466 |
| 2026-05-07 | ₹2319.50 | ₹2383.60 | ₹2308.00 | ₹2340.40 | 870,716 |
| 2026-05-06 | ₹2255.00 | ₹2330.00 | ₹2247.10 | ₹2308.00 | 1,081,334 |
| 2026-05-05 | ₹2210.10 | ₹2244.20 | ₹2188.20 | ₹2238.70 | 371,290 |
| 2026-05-04 | ₹2268.00 | ₹2287.60 | ₹2206.00 | ₹2216.30 | 468,731 |
| 2026-04-30 | ₹2265.10 | ₹2293.80 | ₹2215.80 | ₹2251.00 | 1,094,541 |
| 2026-04-29 | ₹2130.00 | ₹2297.80 | ₹2125.60 | ₹2275.30 | 3,926,006 |
| 2026-04-28 | ₹2114.00 | ₹2139.30 | ₹2106.00 | ₹2116.10 | 336,959 |
| 2026-04-27 | ₹2120.00 | ₹2140.00 | ₹2081.00 | ₹2114.00 | 638,156 |
| 2026-04-24 | ₹2150.00 | ₹2177.30 | ₹2085.00 | ₹2107.20 | 528,548 |
| 2026-04-23 | ₹2150.00 | ₹2178.90 | ₹2134.30 | ₹2153.30 | 531,822 |
| 2026-04-22 | ₹2117.00 | ₹2204.70 | ₹2100.70 | ₹2164.60 | 1,280,482 |
| 2026-04-21 | ₹2149.00 | ₹2154.40 | ₹2106.10 | ₹2114.40 | 738,863 |
| 2026-04-20 | ₹2210.00 | ₹2214.50 | ₹2125.40 | ₹2137.80 | 947,880 |
| 2026-04-17 | ₹2200.00 | ₹2267.00 | ₹2184.90 | ₹2207.70 | 3,521,584 |
| 2026-04-16 | ₹2122.00 | ₹2136.40 | ₹2077.20 | ₹2124.90 | 975,344 |
| 2026-04-15 | ₹2099.00 | ₹2146.40 | ₹2075.10 | ₹2092.80 | 1,095,549 |
| 2026-04-13 | ₹2050.00 | ₹2068.00 | ₹2012.60 | ₹2043.30 | 569,053 |
| 2026-04-10 | ₹2076.30 | ₹2118.10 | ₹2059.10 | ₹2101.60 | 1,332,260 |
| 2026-04-09 | ₹2016.80 | ₹2087.70 | ₹2008.90 | ₹2034.80 | 1,170,556 |
| 2026-04-08 | ₹2017.10 | ₹2035.40 | ₹1978.20 | ₹2005.60 | 937,618 |
| 2026-04-07 | ₹1920.00 | ₹1963.30 | ₹1902.20 | ₹1930.20 | 535,433 |
| 2026-04-06 | ₹1909.90 | ₹1936.70 | ₹1879.10 | ₹1926.50 | 561,160 |
| 2026-04-02 | ₹1897.90 | ₹1921.00 | ₹1866.50 | ₹1909.90 | 706,463 |
| 2026-04-01 | ₹1958.00 | ₹1981.00 | ₹1905.00 | ₹1927.30 | 908,068 |
| 2026-03-30 | ₹1901.20 | ₹1967.00 | ₹1852.00 | ₹1873.50 | 1,715,454 |
| 2026-03-27 | ₹2030.00 | ₹2030.00 | ₹1890.00 | ₹1901.20 | 2,056,923 |
| 2026-03-25 | ₹1915.00 | ₹2188.00 | ₹1906.30 | ₹2054.50 | 9,392,352 |
| 2026-03-24 | ₹1901.00 | ₹1912.70 | ₹1846.50 | ₹1897.50 | 388,124 |
| 2026-03-23 | ₹1983.00 | ₹1983.00 | ₹1832.10 | ₹1844.00 | 643,418 |
| 2026-03-20 | ₹2004.10 | ₹2028.80 | ₹1983.00 | ₹1991.50 | 226,742 |
| 2026-03-19 | ₹2028.00 | ₹2028.00 | ₹1989.20 | ₹1996.10 | 236,597 |
| 2026-03-18 | ₹2011.00 | ₹2049.00 | ₹2011.00 | ₹2040.60 | 262,309 |
| 2026-03-17 | ₹2040.00 | ₹2040.40 | ₹2004.00 | ₹2010.10 | 223,166 |
| 2026-03-16 | ₹2017.50 | ₹2034.50 | ₹1970.10 | ₹2019.60 | 376,194 |
| 2026-03-13 | ₹2080.00 | ₹2097.70 | ₹2010.00 | ₹2016.60 | 313,887 |
| 2026-03-12 | ₹2113.60 | ₹2113.60 | ₹2048.40 | ₹2091.60 | 292,687 |
| 2026-03-11 | ₹2064.00 | ₹2159.90 | ₹2058.70 | ₹2122.80 | 1,182,096 |
| 2026-03-10 | ₹2025.00 | ₹2068.00 | ₹2014.00 | ₹2058.70 | 350,784 |
| 2026-03-09 | ₹1990.10 | ₹2018.00 | ₹1972.30 | ₹2006.20 | 304,451 |
| 2026-03-06 | ₹2033.00 | ₹2102.20 | ₹2023.50 | ₹2052.90 | 484,016 |
| 2026-03-05 | ₹2019.00 | ₹2050.00 | ₹1997.40 | ₹2033.00 | 476,301 |
| 2026-03-04 | ₹2022.00 | ₹2035.90 | ₹1990.00 | ₹1996.60 | 439,644 |
| 2026-03-02 | ₹2000.30 | ₹2080.00 | ₹2000.30 | ₹2042.90 | 599,899 |
| 2026-02-27 | ₹2111.00 | ₹2162.00 | ₹2066.20 | ₹2115.40 | 1,292,546 |
| 2026-02-26 | ₹2106.00 | ₹2130.00 | ₹2075.10 | ₹2089.10 | 921,639 |
| 2026-02-25 | ₹2160.00 | ₹2185.70 | ₹2081.40 | ₹2093.40 | 1,406,388 |
| 2026-02-24 | ₹2230.00 | ₹2239.00 | ₹2120.80 | ₹2148.00 | 2,072,948 |
| 2026-02-23 | ₹2488.00 | ₹2497.50 | ₹2177.30 | ₹2213.10 | 3,828,735 |
| 2026-02-20 | ₹2480.00 | ₹2519.40 | ₹2385.00 | ₹2487.80 | 3,178,373 |
| 2026-02-19 | ₹2527.30 | ₹2635.00 | ₹2476.60 | ₹2523.70 | 9,255,923 |
| 2026-02-18 | ₹2083.70 | ₹2478.90 | ₹2066.10 | ₹2477.70 | 11,296,396 |
| 2026-02-17 | ₹2020.00 | ₹2144.00 | ₹2016.00 | ₹2065.80 | 1,449,630 |
| 2026-02-16 | ₹2081.00 | ₹2092.90 | ₹2010.00 | ₹2014.60 | 373,942 |
| 2026-02-13 | ₹2100.00 | ₹2113.60 | ₹2075.00 | ₹2081.80 | 146,574 |
| 2026-02-12 | ₹2129.90 | ₹2135.60 | ₹2086.00 | ₹2124.70 | 266,163 |
| 2026-02-11 | ₹2198.00 | ₹2198.20 | ₹2124.30 | ₹2134.80 | 295,055 |
| 2026-02-10 | ₹2190.00 | ₹2209.50 | ₹2178.30 | ₹2192.20 | 260,340 |
| 2026-02-09 | ₹2192.90 | ₹2243.80 | ₹2142.50 | ₹2184.60 | 1,080,467 |
| 2026-02-06 | ₹1980.00 | ₹2229.50 | ₹1964.70 | ₹2188.30 | 7,290,096 |
| 2026-02-05 | ₹2050.00 | ₹2050.10 | ₹1970.70 | ₹1982.00 | 197,562 |
| 2026-02-04 | ₹1971.00 | ₹2059.90 | ₹1962.10 | ₹2044.70 | 306,235 |
| 2026-02-03 | ₹2005.00 | ₹2008.90 | ₹1929.10 | ₹1976.80 | 335,643 |
| 2026-02-02 | ₹1990.00 | ₹1991.20 | ₹1877.30 | ₹1916.80 | 691,641 |
| 2026-02-01 | ₹2050.00 | ₹2067.20 | ₹1981.00 | ₹1995.20 | 275,645 |
| 2026-01-30 | ₹2031.30 | ₹2089.80 | ₹2005.00 | ₹2035.50 | 362,733 |
| 2026-01-29 | ₹2021.00 | ₹2042.90 | ₹1998.00 | ₹2026.00 | 173,763 |
| 2026-01-28 | ₹2020.00 | ₹2037.90 | ₹2005.00 | ₹2021.60 | 184,280 |
| 2026-01-27 | ₹2000.00 | ₹2056.00 | ₹1973.00 | ₹2017.30 | 381,536 |
| 2026-01-23 | ₹2067.10 | ₹2078.00 | ₹1990.00 | ₹1997.30 | 244,269 |
| 2026-01-22 | ₹2079.40 | ₹2125.00 | ₹2055.50 | ₹2064.10 | 235,027 |
| 2026-01-21 | ₹2125.90 | ₹2130.00 | ₹2047.80 | ₹2063.00 | 453,243 |
| 2026-01-20 | ₹2190.90 | ₹2223.00 | ₹2117.10 | ₹2126.00 | 398,807 |
| 2026-01-19 | ₹2240.00 | ₹2240.00 | ₹2190.00 | ₹2192.80 | 218,580 |
| 2026-01-16 | ₹2237.60 | ₹2274.00 | ₹2228.10 | ₹2244.80 | 369,369 |
| 2026-01-14 | ₹2210.00 | ₹2250.00 | ₹2182.10 | ₹2227.10 | 364,533 |
| 2026-01-13 | ₹2145.00 | ₹2249.00 | ₹2129.70 | ₹2215.50 | 2,219,934 |
| 2026-01-12 | ₹2084.00 | ₹2149.90 | ₹2059.00 | ₹2130.60 | 709,991 |
| 2026-01-09 | ₹2140.40 | ₹2146.50 | ₹2070.00 | ₹2079.60 | 555,072 |
| 2026-01-08 | ₹2161.30 | ₹2186.40 | ₹2125.80 | ₹2146.40 | 570,762 |
| 2026-01-07 | ₹2190.00 | ₹2195.40 | ₹2144.00 | ₹2160.20 | 502,221 |
| 2026-01-06 | ₹2269.00 | ₹2269.40 | ₹2169.30 | ₹2180.90 | 981,789 |
| 2026-01-05 | ₹2256.60 | ₹2290.00 | ₹2255.00 | ₹2263.30 | 869,103 |
| 2026-01-02 | ₹2290.00 | ₹2340.00 | ₹2185.00 | ₹2249.30 | 5,805,144 |
| 2026-01-01 | ₹2750.00 | ₹2753.70 | ₹2230.30 | ₹2290.50 | 7,660,539 |
Godfrey Phillips Share Price Performance Analysis (Jan 2003 - May 2026)
GODFRYPHLP price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-0.34%
₹2290.50 → ₹2282.80
Year to Date
Price Volatility
7.04%
Low Volatility
Year to Date
Average Daily Volume
1,312,131
Year to Date Average
NSE Exchange
Godfrey Phillips Share Price History – Frequently Asked Questions
Common questions about GODFRYPHLP historical data and records. Explore GODFRYPHLP investment value to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Godfrey Phillips (GODFRYPHLP)?
The all-time high share price of Godfrey Phillips was ₹11465.0 recorded on August 21, 2025 on the NSE exchange.
What is the all-time low share price of Godfrey Phillips (GODFRYPHLP)?
The all-time low share price of Godfrey Phillips was ₹56.61 recorded on March 31, 2003 on the NSE exchange.
How can I download GODFRYPHLP historical share price data?
You can download Godfrey Phillips historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for GODFRYPHLP shares?
The highest trading volume day for Godfrey Phillips was 11,296,396 shares traded on February 18, 2026 on the NSE exchange, with share price at ₹2477.7.