NSE: GODFRYPHLP | Series: EQ
-
LTP
5,286.40
-293.30 (-5.26 %) -
Open
5,619.70
5,589.40 -
High
5,749.70
5,629.90 -
Low
5,252.00
5,502.00 -
Close
5,323.70
5,579.70 -
52W High
7,410.90
11 Nov, 2024 -
52W Low
5,252.00
20 Dec, 2024
Upper Circuit: 6,695.64
Lower Circuit: 4,463.76
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 5,619.70 | 5,749.70 | 5,252.00 | 5,286.40 | 5,323.70 | -256.00 | -4.59 | 7,410.90 | 5,252.00 | 90,507 | 48.61 Crore | 21,635 |
| 19 Dec, 2024 | 5,589.40 | 5,629.90 | 5,502.00 | 5,606.00 | 5,579.70 | -87.20 | -1.54 | 7,410.90 | 5,502.00 | 46,295 | 25.74 Crore | 12,538 |
| 18 Dec, 2024 | 5,902.00 | 5,917.40 | 5,643.40 | 5,665.00 | 5,666.90 | -225.65 | -3.83 | 7,410.90 | 5,570.00 | 30,316 | 17.43 Crore | 8,344 |
| 17 Dec, 2024 | 6,039.20 | 6,039.20 | 5,875.00 | 5,881.00 | 5,892.55 | -110.45 | -1.84 | 7,410.90 | 5,570.00 | 27,660 | 16.39 Crore | 8,028 |
| 16 Dec, 2024 | 6,116.00 | 6,183.55 | 5,988.85 | 6,000.00 | 6,003.00 | -48.45 | -0.8 | 7,410.90 | 5,570.00 | 39,023 | 23.67 Crore | 9,799 |
| 13 Dec, 2024 | 5,970.05 | 6,089.85 | 5,873.00 | 6,050.00 | 6,051.45 | 67.05 | 1.12 | 7,410.90 | 5,570.00 | 51,440 | 30.77 Crore | 15,298 |
| 12 Dec, 2024 | 6,033.80 | 6,040.35 | 5,952.30 | 5,970.00 | 5,984.40 | -4.05 | -0.07 | 7,410.90 | 5,570.00 | 30,009 | 17.99 Crore | 8,026 |
| 11 Dec, 2024 | 5,820.00 | 6,125.00 | 5,820.00 | 6,000.15 | 5,988.45 | 187.80 | 3.24 | 7,410.90 | 5,570.00 | 102,373 | 61.35 Crore | 21,923 |
| 10 Dec, 2024 | 5,694.00 | 5,825.00 | 5,610.00 | 5,814.00 | 5,800.65 | 122.90 | 2.16 | 7,410.90 | 5,570.00 | 52,001 | 29.96 Crore | 13,719 |
| 09 Dec, 2024 | 5,595.05 | 5,689.00 | 5,575.00 | 5,689.00 | 5,677.75 | 83.30 | 1.49 | 7,410.90 | 5,570.00 | 30,882 | 17.45 Crore | 9,031 |
| 06 Dec, 2024 | 5,640.25 | 5,665.00 | 5,570.00 | 5,571.00 | 5,594.45 | -22.60 | -0.4 | 7,410.90 | 5,570.00 | 24,284 | 13.64 Crore | 7,362 |
| 05 Dec, 2024 | 5,622.05 | 5,668.00 | 5,580.25 | 5,630.00 | 5,617.05 | -8.15 | -0.14 | 7,410.90 | 5,578.75 | 35,790 | 20.11 Crore | 8,683 |
| 04 Dec, 2024 | 5,701.95 | 5,755.00 | 5,612.00 | 5,617.05 | 5,625.20 | -76.10 | -1.33 | 7,410.90 | 5,578.75 | 36,388 | 20.59 Crore | 11,926 |
| 03 Dec, 2024 | 5,710.00 | 5,733.95 | 5,578.75 | 5,666.00 | 5,701.30 | -55.85 | -0.97 | 7,410.90 | 5,578.75 | 86,039 | 48.78 Crore | 18,036 |
| 02 Dec, 2024 | 5,673.00 | 5,815.00 | 5,633.00 | 5,750.00 | 5,757.15 | 84.00 | 1.48 | 7,410.90 | 5,601.55 | 54,942 | 31.52 Crore | 16,813 |
| 29 Nov, 2024 | 5,875.00 | 5,901.00 | 5,615.00 | 5,649.90 | 5,673.15 | -201.55 | -3.43 | 7,410.90 | 5,601.55 | 42,241 | 24.30 Crore | 10,262 |
| 28 Nov, 2024 | 5,868.00 | 5,984.85 | 5,842.50 | 5,890.00 | 5,874.70 | 53.95 | 0.93 | 7,410.90 | 5,601.55 | 32,006 | 18.92 Crore | 8,875 |
| 27 Nov, 2024 | 5,800.05 | 5,860.85 | 5,740.00 | 5,848.00 | 5,820.75 | 49.15 | 0.85 | 7,410.90 | 5,601.55 | 21,345 | 12.40 Crore | 5,984 |
| 26 Nov, 2024 | 5,805.50 | 5,840.00 | 5,742.70 | 5,767.65 | 5,771.60 | 12.70 | 0.22 | 7,410.90 | 5,601.55 | 20,765 | 12.04 Crore | 6,027 |
| 25 Nov, 2024 | 5,770.00 | 5,845.00 | 5,669.80 | 5,739.00 | 5,758.90 | 132.70 | 2.36 | 7,410.90 | 5,601.55 | 56,554 | 32.54 Crore | 14,458 |