NSE: GODFRYPHLP | Series: EQ
-
LTP
6,870.00
207.30 (3.11 %) -
Open
6,880.00
6,450.35 -
High
6,995.80
6,662.70 -
Low
6,815.80
6,448.95 -
Close
6,921.55
6,662.70 -
52W High
7,741.80
18 Feb, 2025 -
52W Low
4,112.45
28 Jan, 2025
Upper Circuit: 7,995.24
Lower Circuit: 5,330.16
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 09 Apr, 2025 | 6,880.00 | 6,995.80 | 6,815.80 | 6,870.00 | 6,921.55 | 258.85 | 3.89 | 7,741.80 | 4,112.45 | 109,710 | 76.12 Crore | 19,784 |
| 08 Apr, 2025 | 6,450.35 | 6,662.70 | 6,448.95 | 6,662.70 | 6,662.70 | 317.25 | 5 | 7,741.80 | 4,112.45 | 74,387 | 49.37 Crore | 5,889 |
| 07 Apr, 2025 | 6,345.45 | 6,540.00 | 6,345.45 | 6,345.45 | 6,345.45 | -333.95 | -5 | 7,741.80 | 4,112.45 | 36,814 | 23.44 Crore | 5,553 |
| 04 Apr, 2025 | 6,912.45 | 6,999.85 | 6,679.40 | 6,679.40 | 6,679.40 | -351.55 | -5 | 7,741.80 | 4,112.45 | 54,746 | 37.10 Crore | 9,624 |
| 03 Apr, 2025 | 7,080.00 | 7,299.45 | 6,976.05 | 7,007.00 | 7,030.95 | -142.55 | -1.99 | 7,741.80 | 4,112.45 | 55,563 | 39.46 Crore | 13,139 |
| 02 Apr, 2025 | 7,199.75 | 7,220.00 | 6,752.30 | 7,149.95 | 7,173.50 | 65.85 | 0.93 | 7,741.80 | 4,112.45 | 137,909 | 96.61 Crore | 23,380 |
| 01 Apr, 2025 | 6,774.70 | 7,107.65 | 6,774.70 | 7,107.65 | 7,107.65 | 338.45 | 5 | 7,741.80 | 4,112.45 | 145,136 | 102.37 Crore | 14,366 |
| 28 Mar, 2025 | 6,465.00 | 6,788.25 | 6,465.00 | 6,776.00 | 6,769.20 | 304.20 | 4.71 | 7,741.80 | 4,112.45 | 101,992 | 68.56 Crore | 16,595 |
| 27 Mar, 2025 | 6,100.00 | 6,465.00 | 6,081.00 | 6,465.00 | 6,465.00 | 307.85 | 5 | 7,741.80 | 4,112.45 | 82,568 | 52.25 Crore | 13,246 |
| 26 Mar, 2025 | 6,220.00 | 6,318.00 | 6,141.20 | 6,149.95 | 6,157.15 | -73.45 | -1.18 | 7,741.80 | 4,112.45 | 33,592 | 20.83 Crore | 10,294 |
| 25 Mar, 2025 | 6,300.00 | 6,414.95 | 6,200.00 | 6,215.00 | 6,230.60 | -83.45 | -1.32 | 7,741.80 | 4,112.45 | 54,114 | 33.95 Crore | 10,839 |
| 24 Mar, 2025 | 6,301.50 | 6,400.00 | 6,232.85 | 6,304.00 | 6,314.05 | 55.15 | 0.88 | 7,741.80 | 4,112.45 | 56,327 | 35.59 Crore | 12,090 |
| 21 Mar, 2025 | 6,155.00 | 6,295.00 | 6,080.05 | 6,271.30 | 6,258.90 | 123.30 | 2.01 | 7,741.80 | 4,112.45 | 142,735 | 88.37 Crore | 18,892 |
| 20 Mar, 2025 | 6,100.00 | 6,229.90 | 6,050.05 | 6,134.00 | 6,135.60 | 47.05 | 0.77 | 7,741.80 | 4,112.45 | 73,155 | 44.81 Crore | 13,058 |
| 19 Mar, 2025 | 6,224.00 | 6,249.95 | 5,961.80 | 6,097.45 | 6,088.55 | -112.55 | -1.82 | 7,741.80 | 4,112.45 | 181,207 | 110.03 Crore | 39,145 |
| 18 Mar, 2025 | 6,009.00 | 6,240.00 | 5,970.00 | 6,169.85 | 6,201.10 | 251.85 | 4.23 | 7,741.80 | 4,112.45 | 141,862 | 86.62 Crore | 21,923 |
| 17 Mar, 2025 | 5,680.00 | 5,992.25 | 5,575.35 | 5,962.40 | 5,949.25 | 241.00 | 4.22 | 7,741.80 | 4,112.45 | 206,221 | 121.09 Crore | 25,141 |
| 13 Mar, 2025 | 5,485.00 | 5,708.25 | 5,395.60 | 5,708.25 | 5,708.25 | 271.80 | 5 | 7,741.80 | 4,112.45 | 141,829 | 80.07 Crore | 18,563 |
| 12 Mar, 2025 | 5,275.00 | 5,478.95 | 5,229.05 | 5,436.00 | 5,436.45 | 210.05 | 4.02 | 7,741.80 | 4,112.45 | 122,692 | 66.32 Crore | 22,270 |
| 11 Mar, 2025 | 5,014.85 | 5,290.95 | 5,000.00 | 5,264.05 | 5,226.40 | 117.30 | 2.3 | 7,741.80 | 4,112.45 | 88,655 | 46.07 Crore | 15,769 |
| 10 Mar, 2025 | 5,345.00 | 5,387.00 | 5,074.00 | 5,116.00 | 5,109.10 | -217.25 | -4.08 | 7,741.80 | 4,112.45 | 66,779 | 34.81 Crore | 10,088 |