Stockint.com

Loading a wholistic market research tool


Research

Stock History for: GODFRYPHLP, Godfrey Phillips India Limited, INE260B01028, Listing: 24-Jul-1996

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Fast Moving Consumer Goods Band: 20 High52 Price: 3,947.0 Mkt_Cap Category: Small-Cap
Sector: Fast Moving Consumer Goods Lot Size: 1 High52 Date: 16-Sep-2025 Bumper: -; Drift%: -
Industry: Cigarettes & Tobacco Products Face Value: 2; VWAP21: 2,003.15 Low52 Price: 1,832.1 Barrier: 1,981.0; Drift%: -3.72
Basic Industry: Cigarettes & Tobacco Products Total Equity: 155,981,760 Low52 Date: 23-Mar-2026 SHP: 72.58 / 8.15 / 4.21 / 15.03
Q M W D
Trend Indicator
SiS14: 80
High/Low Price Quarter: 7,741.8 / 4,112.45 Month: 2,938.0 / 2,572.0 Week: 2,497.5 / 2,066.2 Day: 1,921.0 / 1,866.5 Sis67: 101
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 02-Apr 1,897.90 1,921.00 1,866.50 1,909.90 1,893.02 -0.90 29,790.96 706,463 8.51 173,533 6.96 32.85 74
2 01-Apr 1,958.00 1,981.00 1,905.00 1,927.30 1,950.98 2.87 30,062.36 908,068 10.94 195,269 7.83 38.10 83
3 30-Mar 1,901.20 1,967.00 1,852.00 1,873.50 1,906.83 -1.46 29,223.18 1,715,454 20.67 235,009 9.42 44.81 100
4 27-Mar 2,030.00 2,030.00 1,890.00 1,901.20 1,950.10 -7.46 29,655.25 2,056,923 24.79 512,772 20.55 100.00 219
5 25-Mar 1,915.00 2,188.00 1,906.30 2,054.50 2,104.47 8.27 32,046.45 9,392,352 113.17 584,242 23.42 122.95 249
6 24-Mar 1,901.00 1,912.70 1,846.50 1,897.50 1,885.01 2.90 29,597.54 388,124 4.68 89,943 3.61 16.95 38
7 23-Mar 1,983.00 1,983.00 1,832.10 1,844.00 1,878.69 -7.41 28,763.00 643,418 7.75 225,820 9.05 42.42 96
8 20-Mar 2,004.10 2,028.80 1,983.00 1,991.50 2,006.96 -0.23 31,063.77 226,742 2.73 75,809 3.04 15.21 32
9 19-Mar 2,028.00 2,028.00 1,989.20 1,996.10 2,005.30 -2.18 31,135.52 236,597 2.85 108,011 4.33 21.66 46
10 18-Mar 2,011.00 2,049.00 2,011.00 2,040.60 2,036.00 1.52 31,829.64 262,309 3.16 81,230 3.26 16.00 35
11 17-Mar 2,040.00 2,040.40 2,004.00 2,010.10 2,019.26 -0.47 31,353.89 223,166 2.69 73,239 2.94 14.79 31
12 16-Mar 2,017.50 2,034.50 1,970.10 2,019.60 2,002.89 0.15 31,502.08 376,194 4.53 100,959 4.05 20.22 43
13 13-Mar 2,080.00 2,097.70 2,010.00 2,016.60 2,038.63 -3.59 31,455.28 313,887 3.78 100,774 4.04 20.54 43
14 12-Mar 2,113.60 2,113.60 2,048.40 2,091.60 2,080.64 -1.47 32,625.14 292,687 3.53 75,159 3.01 15.64 32
15 11-Mar 2,064.00 2,159.90 2,058.70 2,122.80 2,127.88 3.11 33,111.81 1,182,096 14.24 268,307 10.76 57.09 114
16 10-Mar 2,025.00 2,068.00 2,014.00 2,058.70 2,044.44 2.62 32,111.96 350,784 4.23 82,091 3.29 16.78 35
17 09-Mar 1,990.10 2,018.00 1,972.30 2,006.20 1,991.66 -2.27 31,293.06 304,451 3.67 103,168 4.14 20.55 44
18 06-Mar 2,033.00 2,102.20 2,023.50 2,052.90 2,070.14 0.98 32,021.50 484,016 5.83 116,010 4.65 24.02 49
19 05-Mar 2,019.00 2,050.00 1,997.40 2,033.00 2,019.92 1.82 31,711.00 476,301 5.74 103,034 4.13 20.81 44
20 04-Mar 2,022.00 2,035.90 1,990.00 1,996.60 2,007.19 -2.27 31,143.32 439,644 5.30 131,461 5.27 26.39 56
21 02-Mar 2,000.30 2,080.00 2,000.30 2,042.90 2,046.23 -3.43 31,865.51 599,899 7.23 156,637 6.28 32.05 67
22 27-Feb 2,111.00 2,162.00 2,066.20 2,115.40 2,116.16 1.26 32,996.38 1,292,546 15.57 181,914 7.29 38.50 78
23 26-Feb 2,106.00 2,130.00 2,075.10 2,089.10 2,098.11 -0.21 32,586.15 921,639 11.11 192,905 7.73 40.47 82
24 25-Feb 2,160.00 2,185.70 2,081.40 2,093.40 2,118.08 -2.54 32,653.22 1,406,388 16.95 350,578 14.05 74.26 150
25 24-Feb 2,230.00 2,239.00 2,120.80 2,148.00 2,152.52 -2.94 33,504.00 2,072,948 24.98 392,228 15.72 84.43 167
26 23-Feb 2,488.00 2,497.50 2,177.30 2,213.10 2,264.93 -11.04 34,520.32 3,828,735 46.13 811,344 32.52 183.76 346
27 20-Feb 2,480.00 2,519.40 2,385.00 2,487.80 2,444.05 -1.42 38,805.14 3,178,373 38.30 290,301 11.64 70.95 124
28 19-Feb 2,527.30 2,635.00 2,476.60 2,523.70 2,548.16 1.86 39,365.12 9,255,923 111.53 697,547 27.96 177.75 298
29 18-Feb 2,083.70 2,478.90 2,066.10 2,477.70 2,350.03 19.94 38,647.60 11,296,396 136.12 1,406,849 56.39 330.61 600
30 17-Feb 2,020.00 2,144.00 2,016.00 2,065.80 2,090.94 2.54 32,222.71 1,449,630 17.47 206,359 8.27 43.15 88
31 16-Feb 2,081.00 2,092.90 2,010.00 2,014.60 2,028.59 -3.23 31,424.09 373,942 4.51 140,983 5.65 28.60 60
32 13-Feb 2,100.00 2,113.60 2,075.00 2,081.80 2,092.41 -2.02 32,472.28 146,574 1.77 50,193 2.01 10.50 21
33 12-Feb 2,129.90 2,135.60 2,086.00 2,124.70 2,111.75 -0.47 33,141.44 266,163 3.21 69,082 2.77 14.59 29
34 11-Feb 2,198.00 2,198.20 2,124.30 2,134.80 2,141.67 -2.62 33,298.99 295,055 3.56 113,412 4.55 24.29 48
35 10-Feb 2,190.00 2,209.50 2,178.30 2,192.20 2,196.01 0.35 34,194.32 260,340 3.14 82,490 3.31 18.11 35
36 09-Feb 2,192.90 2,243.80 2,142.50 2,184.60 2,181.17 -0.17 34,075.78 1,080,467 13.02 187,856 7.53 40.97 80
37 06-Feb 1,980.00 2,229.50 1,964.70 2,188.30 2,171.59 10.41 34,133.49 7,290,096 87.84 550,497 22.07 119.55 230
38 05-Feb 2,050.00 2,050.10 1,970.70 1,982.00 1,991.15 -3.07 30,915.00 197,562 2.38 81,619 3.27 16.25 34
39 04-Feb 1,971.00 2,059.90 1,962.10 2,044.70 2,022.07 3.43 31,893.59 306,235 3.69 103,524 4.15 20.93 43
40 03-Feb 2,005.00 2,008.90 1,929.10 1,976.80 1,966.05 3.13 30,834.47 335,643 4.04 111,711 4.48 21.96 47
41 02-Feb 1,990.00 1,991.20 1,877.30 1,916.80 1,904.97 -3.93 29,898.58 691,641 8.33 207,689 8.33 39.56 87
42 01-Feb 2,050.00 2,067.20 1,981.00 1,995.20 2,009.51 -1.98 31,121.48 275,645 3.32 75,165 3.01 15.10 31
43 30-Jan 2,031.30 2,089.80 2,005.00 2,035.50 2,053.00 0.47 31,750.09 362,733 4.37 149,293 5.98 30.00 62
44 29-Jan 2,021.00 2,042.90 1,998.00 2,026.00 2,014.99 0.22 31,601.00 173,763 2.09 74,177 2.97 14.95 31
45 28-Jan 2,020.00 2,037.90 2,005.00 2,021.60 2,019.05 0.21 31,533.27 184,280 2.22 65,690 2.63 13.26 27
46 27-Jan 2,000.00 2,056.00 1,973.00 2,017.30 2,017.24 1.00 31,466.20 381,536 4.60 89,263 3.58 18.01 37
47 23-Jan 2,067.10 2,078.00 1,990.00 1,997.30 2,021.87 -3.24 31,154.24 244,269 2.94 104,337 4.18 21.10 44
48 22-Jan 2,079.40 2,125.00 2,055.50 2,064.10 2,083.07 0.05 32,196.20 235,027 2.83 71,465 2.86 14.89 30
49 21-Jan 2,125.90 2,130.00 2,047.80 2,063.00 2,078.32 -2.96 32,179.00 453,243 5.46 165,935 6.65 34.49 69
50 20-Jan 2,190.90 2,223.00 2,117.10 2,126.00 2,170.23 -3.05 33,161.00 398,807 4.81 165,651 6.64 35.95 69
51 19-Jan 2,240.00 2,240.00 2,190.00 2,192.80 2,208.14 -2.32 34,203.68 218,580 2.63 73,381 2.94 16.20 31
52 16-Jan 2,237.60 2,274.00 2,228.10 2,244.80 2,251.33 0.79 35,014.79 369,369 4.45 154,658 6.20 34.82 65
53 14-Jan 2,210.00 2,250.00 2,182.10 2,227.10 2,217.82 0.52 34,738.70 364,533 4.39 113,688 4.56 25.21 48
54 13-Jan 2,145.00 2,249.00 2,129.70 2,215.50 2,211.91 3.98 34,557.76 2,219,934 26.75 294,595 11.81 65.16 123
55 12-Jan 2,084.00 2,149.90 2,059.00 2,130.60 2,104.20 2.45 33,233.47 709,991 8.56 205,282 8.23 43.20 86
56 09-Jan 2,140.40 2,146.50 2,070.00 2,079.60 2,098.88 -3.11 32,437.97 555,072 6.69 192,670 7.72 40.44 81
57 08-Jan 2,161.30 2,186.40 2,125.80 2,146.40 2,156.63 -0.64 33,479.92 570,762 6.88 162,955 6.53 35.14 68
58 07-Jan 2,190.00 2,195.40 2,144.00 2,160.20 2,166.53 -0.95 33,695.18 502,221 6.05 148,598 5.96 32.19 62
59 06-Jan 2,269.00 2,269.40 2,169.30 2,180.90 2,199.72 -3.64 34,018.06 981,789 11.83 337,636 13.53 74.27 141
60 05-Jan 2,256.60 2,290.00 2,255.00 2,263.30 2,271.35 0.62 35,303.35 869,103 10.47 184,286 7.39 41.86 77
61 02-Jan 2,290.00 2,340.00 2,185.00 2,249.30 2,258.12 -1.80 35,084.98 5,805,144 69.95 942,317 37.77 212.79 394
62 01-Jan 2,750.00 2,753.70 2,230.30 2,290.50 2,364.36 -17.08 35,727.62 7,660,539 92.31 1,839,881 73.75 435.01 769
63 31-Dec 2,684.90 2,782.50 2,680.90 2,762.30 2,740.28 3.78 43,086.84 265,744 3.20 77,639 3.11 21.28 32
64 30-Dec 2,781.00 2,820.00 2,648.10 2,661.60 2,684.26 -4.48 41,516.11 648,333 7.81 389,713 15.62 104.61 163
65 29-Dec 2,824.90 2,845.00 2,780.10 2,786.50 2,805.82 -1.38 43,464.32 85,285 1.03 24,946 1.00 7.00 10
66 26-Dec 2,813.50 2,853.90 2,801.10 2,825.40 2,832.25 0.52 44,071.09 110,122 1.33 36,543 1.46 10.35 15
67 24-Dec 2,859.30 2,862.00 2,805.00 2,810.80 2,830.29 -1.40 43,843.35 82,989 1.00 30,161 1.21 8.54 13

Similar Stocks: VSTIND    GODFRYPHLP    SHANTHALA   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com