NSE · GODFRYPHLP · stock
Godfrey Phillips India Limited (GODFRYPHLP) stock price history
Every NSE trading session of Godfrey Phillips India Limited from Jan 4, 1999 to Sep 28, 2026: 6,932 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
GODFRYPHLP adjusted close, 1999 to 2026
- ₹3,619
- All time high, 2025
- ₹3,469
- 52 week high, ₹1,806 low
- 6,932
- Daily sessions since 1999
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1999 to 2026 series and minute bars.
GODFRYPHLP key facts
- Godfrey Phillips India Limited (GODFRYPHLP) closed at ₹1,932 on Sep 28, 2026 on NSE.
- GODFRYPHLP's all time high close is ₹3,619, set on Aug 21, 2025; its all time low close is ₹10.28 on Sep 17, 2001.
- GODFRYPHLP's 52 week range is ₹1,806 to ₹3,469.
- GODFRYPHLP returned -40.0% over the year to Sep 28, 2026 and +496.0% over five years.
- Over ten years GODFRYPHLP returned +430%, +18.2% a year compounded.
- GODFRYPHLP's deepest drawdown was -72.9% from Sep 8, 1999 to Sep 17, 2001.
- DataCedar holds 6,932 daily sessions of GODFRYPHLP history from Jan 4, 1999 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
GODFRYPHLP price chart, 1999 to 2026
GODFRYPHLP returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -9.1% |
| 3 months | -12.8% |
| 6 months | +3.1% |
| Year to date | -26.4% |
| 1 year | -40.0% |
| 3 years | +185.6% |
| 5 years | +496.0% |
| 10 years | +430.5% |
| Since Jan 4, 1999 | +13,017% |
| Compound annual growth, 27.7 years | +19.2% |
GODFRYPHLP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹3,619 on Aug 21, 2025
- All time low close
- ₹10.28 on Sep 17, 2001
- 52 week high
- ₹3,469 on Sep 29, 2025
- 52 week low
- ₹1,806 on Mar 23, 2026
- Deepest drawdown
- -72.9% from Sep 8, 1999 to Sep 17, 2001, recovered Mar 11, 2005
- Best single session
- +200.0% on Jul 28, 2005
- Worst single session
- -66.6% on Jul 29, 2005
- Volatility, 1 year annualised
- 46.9%
- Sessions closing higher, 1 year
- 43%
- Growth of 1 since 1999
- 131×
- Best calendar year
- 2005, +173%
- Worst calendar year
- 2008, -41%
GODFRYPHLP price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1999 starts on Jan 4, 1999; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹2,710 | ₹2,714 | ₹1,806 | ₹1,932 | -29.1% | 156.5M | 187 |
| 2025 | ₹1,690 | ₹3,868 | ₹1,336 | ₹2,722 | +60.3% | 198.9M | 249 |
| 2024 | ₹675.64 | ₹2,739 | ₹660.34 | ₹1,699 | +151.9% | 123.1M | 246 |
| 2023 | ₹622.17 | ₹769.06 | ₹507.51 | ₹674.36 | +8.8% | 77.2M | 245 |
| 2022 | ₹346.31 | ₹657.89 | ₹285.54 | ₹619.89 | +79.9% | 75.7M | 248 |
| 2021 | ₹292.84 | ₹431.14 | ₹251.77 | ₹344.64 | +18.5% | 68.7M | 248 |
| 2020 | ₹372.68 | ₹433.11 | ₹219.00 | ₹290.85 | -21.8% | 75M | 251 |
| 2019 | ₹255.54 | ₹417.40 | ₹194.85 | ₹371.77 | +44.8% | 149.1M | 243 |
| 2018 | ₹285.04 | ₹310.02 | ₹185.28 | ₹256.70 | -9.4% | 115.5M | 246 |
| 2017 | ₹288.56 | ₹383.13 | ₹236.43 | ₹283.32 | -2.7% | 111.7M | 248 |
| 2016 | ₹389.36 | ₹439.39 | ₹226.58 | ₹291.10 | -24.9% | 139.1M | 246 |
| 2015 | ₹168.41 | ₹470.89 | ₹116.43 | ₹387.51 | +131.6% | 59M | 246 |
| 2014 | ₹145.14 | ₹202.51 | ₹137.97 | ₹167.30 | +16.4% | 21.7M | 244 |
| 2013 | ₹189.86 | ₹193.63 | ₹122.38 | ₹143.71 | -24.3% | 7.1M | 248 |
| 2012 | ₹133.01 | ₹214.96 | ₹131.66 | ₹189.86 | +40.3% | 6.1M | 245 |
| 2011 | ₹129.85 | ₹207.65 | ₹89.40 | ₹135.32 | +22.6% | 5.9M | 246 |
| 2010 | ₹105.96 | ₹117.82 | ₹87.11 | ₹110.39 | +5.0% | 6.8M | 250 |
| 2009 | ₹46.02 | ₹109.51 | ₹31.54 | ₹105.11 | +125.8% | 9.6M | 243 |
| 2008 | ₹80.09 | ₹113.85 | ₹37.75 | ₹46.54 | -40.8% | 6.8M | 246 |
| 2007 | ₹66.52 | ₹82.68 | ₹53.09 | ₹78.63 | +18.1% | 9M | 248 |
| 2006 | ₹69.61 | ₹82.99 | ₹49.05 | ₹66.59 | -2.6% | 9.1M | 247 |
| 2005 | ₹23.94 | ₹109.25 | ₹23.94 | ₹68.39 | +173.1% | 14.5M | 250 |
| 2004 | ₹19.92 | ₹25.23 | ₹15.71 | ₹25.04 | +25.8% | 8.4M | 260 |
| 2003 | ₹15.03 | ₹21.02 | ₹12.39 | ₹19.91 | +32.5% | 11.2M | 260 |
| 2002 | ₹16.74 | ₹18.07 | ₹13.17 | ₹15.03 | -10.4% | 3.6M | 261 |
| 2001 | ₹22.08 | ₹24.05 | ₹9.73 | ₹16.78 | -23.6% | 11M | 261 |
| 2000 | ₹23.38 | ₹26.02 | ₹13.40 | ₹21.96 | -7.2% | 15.5M | 260 |
| 1999 | ₹14.78 | ₹39.18 | ₹13.41 | ₹23.65 | n/a | 21.6M | 260 |
GODFRYPHLP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹1,932 | -8.2% |
| August 2026 | ₹2,105 | +0.1% |
| July 2026 | ₹2,103 | -1.8% |
| June 2026 | ₹2,142 | -4.8% |
| May 2026 | ₹2,250 | +1.4% |
| April 2026 | ₹2,219 | +20.1% |
| March 2026 | ₹1,846 | -11.4% |
| February 2026 | ₹2,085 | +3.9% |
| January 2026 | ₹2,006 | -26.3% |
| December 2025 | ₹2,722 | -3.9% |
| November 2025 | ₹2,832 | -6.1% |
| October 2025 | ₹3,016 | -9.1% |
About the GODFRYPHLP data
Daily bars. 6,932 sessions from Jan 4, 1999 to Sep 28, 2026, one row per NSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 1999, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/GODFRYPHLP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
Common questions
GODFRYPHLP share price history
