Godfrey Phillips India Limited ( GODFRYPHLP.NS) - Price History
Monthly price history for GODFRYPHLP.NS (Godfrey Phillips India Limited)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | ₹2,248.40 | ₹2,248.40 |
| May 2026 | ₹2,282.80 | ₹2,282.80 |
| April 2026 | ₹2,251 | ₹2,251 |
| March 2026 | ₹1,873.50 | ₹1,873.50 |
| February 2026 | ₹2,115.40 | ₹2,115.40 |
| January 2026 | ₹2,035.50 | ₹2,035.50 |
| December 2025 | ₹2,762.30 | ₹2,762.30 |
| November 2025 | ₹2,873 | ₹2,873 |
| October 2025 | ₹3,060.44 | ₹3,077.70 |
| September 2025 | ₹3,365.02 | ₹3,384 |
| August 2025 | ₹3,647.26 | ₹11,003.49 |
| July 2025 | ₹3,003.53 | ₹9,110.49 |
| June 2025 | ₹2,959.36 | ₹8,976.51 |
| May 2025 | ₹2,869.02 | ₹8,702.49 |
| April 2025 | ₹2,675.67 | ₹8,115.99 |
| March 2025 | ₹2,231.66 | ₹6,769.20 |
| February 2025 | ₹1,710.83 | ₹5,189.40 |
| January 2025 | ₹1,489.29 | ₹4,517.40 |
| December 2024 | ₹1,723.46 | ₹5,227.71 |
| November 2024 | ₹1,870.32 | ₹5,673.15 |
| October 2024 | ₹2,171.03 | ₹6,625.14 |
| September 2024 | ₹2,286.54 | ₹6,977.61 |
| August 2024 | ₹2,132.78 | ₹6,508.41 |
| July 2024 | ₹1,371.86 | ₹4,228.44 |
| June 2024 | ₹1,338.14 | ₹4,124.49 |
| May 2024 | ₹1,259.49 | ₹3,882.09 |
| April 2024 | ₹1,085.21 | ₹3,344.91 |
| March 2024 | ₹1,002.25 | ₹3,089.19 |
| February 2024 | ₹959.51 | ₹2,957.46 |
| January 2024 | ₹798.10 | ₹2,459.94 |
| December 2023 | ₹684.19 | ₹2,108.85 |
| November 2023 | ₹656.84 | ₹2,024.55 |
| October 2023 | ₹734.53 | ₹2,264.01 |
| September 2023 | ₹706.46 | ₹2,177.49 |
| August 2023 | ₹697.94 | ₹2,151.24 |
| July 2023 | ₹685.09 | ₹2,155.44 |
| June 2023 | ₹535.76 | ₹1,685.61 |
| May 2023 | ₹553.55 | ₹1,741.59 |
| April 2023 | ₹562.68 | ₹1,770.30 |
| March 2023 | ₹578.39 | ₹1,819.74 |
| February 2023 | ₹564.33 | ₹1,775.49 |
| January 2023 | ₹611.28 | ₹1,923.21 |
| December 2022 | ₹628.92 | ₹1,978.71 |
| November 2022 | ₹573.69 | ₹1,804.95 |
| October 2022 | ₹471.84 | ₹1,484.49 |
| September 2022 | ₹364.85 | ₹1,147.89 |
| August 2022 | ₹352.92 | ₹1,110.36 |
| July 2022 | ₹354.27 | ₹1,140.96 |
| June 2022 | ₹328.87 | ₹1,059.15 |
| May 2022 | ₹358.09 | ₹1,153.26 |
| April 2022 | ₹377.29 | ₹1,215.09 |
| March 2022 | ₹313.48 | ₹1,009.59 |
| February 2022 | ₹317.77 | ₹1,023.39 |
| January 2022 | ₹346.29 | ₹1,115.25 |
| December 2021 | ₹349.66 | ₹1,126.11 |
| November 2021 | ₹376.77 | ₹1,213.41 |
| October 2021 | ₹402.02 | ₹1,294.74 |
| September 2021 | ₹371.27 | ₹1,195.71 |
| August 2021 | ₹305.72 | ₹984.60 |
| July 2021 | ₹317.57 | ₹1,022.76 |
| June 2021 | ₹297.93 | ₹981.51 |
| May 2021 | ₹272.42 | ₹897.45 |
| April 2021 | ₹261.63 | ₹861.90 |
| March 2021 | ₹277.97 | ₹915.75 |
| February 2021 | ₹272.85 | ₹898.86 |
| January 2021 | ₹278.59 | ₹917.79 |
| December 2020 | ₹295.09 | ₹972.15 |
| November 2020 | ₹275.40 | ₹907.26 |
| October 2020 | ₹272.26 | ₹896.94 |
| September 2020 | ₹280.25 | ₹923.25 |
| August 2020 | ₹292.62 | ₹963.99 |
| July 2020 | ₹278.23 | ₹916.59 |
| June 2020 | ₹308.87 | ₹1,017.54 |
| May 2020 | ₹299.72 | ₹987.39 |
| April 2020 | ₹305.06 | ₹1,005 |
| March 2020 | ₹285.48 | ₹940.50 |
| February 2020 | ₹340.76 | ₹1,149.06 |
| January 2020 | ₹359.76 | ₹1,213.14 |
| December 2019 | ₹377.19 | ₹1,271.91 |
| November 2019 | ₹391.94 | ₹1,321.65 |
| October 2019 | ₹324.06 | ₹1,092.75 |
| September 2019 | ₹284.96 | ₹960.90 |
| August 2019 | ₹300.86 | ₹1,024.71 |
| July 2019 | ₹203.94 | ₹694.59 |
| June 2019 | ₹243.94 | ₹830.85 |
| May 2019 | ₹274.71 | ₹935.64 |
| April 2019 | ₹324.56 | ₹1,105.44 |
| March 2019 | ₹333.67 | ₹1,136.46 |
| February 2019 | ₹260.02 | ₹885.60 |
| January 2019 | ₹272.85 | ₹929.31 |
| December 2018 | ₹260.44 | ₹887.04 |
| November 2018 | ₹272 | ₹926.40 |
| October 2018 | ₹226.72 | ₹772.20 |
| September 2018 | ₹220.62 | ₹751.41 |
| August 2018 | ₹257.51 | ₹884.19 |
| July 2018 | ₹232.17 | ₹797.19 |
| June 2018 | ₹211.51 | ₹726.24 |
| May 2018 | ₹219.39 | ₹753.30 |
| April 2018 | ₹256.56 | ₹880.95 |
| March 2018 | ₹239.18 | ₹821.25 |
| February 2018 | ₹254.29 | ₹873.15 |
| January 2018 | ₹268.73 | ₹922.71 |
| December 2017 | ₹287.45 | ₹987 |
| November 2017 | ₹292.28 | ₹1,003.59 |
| October 2017 | ₹293.45 | ₹1,007.61 |
| September 2017 | ₹293.63 | ₹1,008.21 |
| August 2017 | ₹295.57 | ₹1,022.70 |
| July 2017 | ₹326.76 | ₹1,130.61 |
| June 2017 | ₹364.04 | ₹1,259.61 |
| May 2017 | ₹355.11 | ₹1,228.71 |
| April 2017 | ₹344.90 | ₹1,193.40 |
| March 2017 | ₹327.48 | ₹1,133.10 |
| February 2017 | ₹299.56 | ₹1,036.50 |
| January 2017 | ₹292.10 | ₹1,010.70 |
| December 2016 | ₹295.34 | ₹1,021.89 |
| November 2016 | ₹268.47 | ₹928.95 |
| October 2016 | ₹421.66 | ₹1,458.99 |
| September 2016 | ₹371.84 | ₹1,286.61 |
| August 2016 | ₹346.89 | ₹1,207.35 |
| July 2016 | ₹341.46 | ₹1,188.45 |
| June 2016 | ₹250.29 | ₹871.11 |
| May 2016 | ₹254.62 | ₹886.20 |
| April 2016 | ₹260.08 | ₹905.19 |
| March 2016 | ₹341.46 | ₹1,188.45 |
| February 2016 | ₹308.61 | ₹1,074.09 |
| January 2016 | ₹351.26 | ₹1,222.56 |
| December 2015 | ₹393.16 | ₹1,368.36 |
| November 2015 | ₹406.76 | ₹1,415.70 |
| October 2015 | ₹270.01 | ₹939.75 |
| September 2015 | ₹183.98 | ₹640.35 |
| August 2015 | ₹156.19 | ₹550.26 |
| July 2015 | ₹159.11 | ₹560.55 |
| June 2015 | ₹129.95 | ₹457.80 |
| May 2015 | ₹140.99 | ₹496.71 |
| April 2015 | ₹138.48 | ₹487.86 |
| March 2015 | ₹119.64 | ₹421.50 |
| February 2015 | ₹136.26 | ₹480.06 |
| January 2015 | ₹167.64 | ₹590.61 |
| December 2014 | ₹169.74 | ₹597.99 |
| November 2014 | ₹174.98 | ₹616.44 |
| October 2014 | ₹169.12 | ₹2,979 |
| September 2014 | ₹161.28 | ₹2,841 |
| August 2014 | ₹150.97 | ₹2,696.25 |
| July 2014 | ₹148.50 | ₹2,652.15 |
| June 2014 | ₹158.54 | ₹2,831.55 |
| May 2014 | ₹173.16 | ₹3,092.55 |
| April 2014 | ₹183.64 | ₹3,279.75 |
| March 2014 | ₹179.46 | ₹3,205.20 |
| February 2014 | ₹185.34 | ₹3,310.20 |
| January 2014 | ₹142.49 | ₹2,544.90 |
| December 2013 | ₹145.80 | ₹2,604 |
| November 2013 | ₹146.58 | ₹2,617.95 |
| October 2013 | ₹147.02 | ₹2,625.75 |
| September 2013 | ₹142.92 | ₹2,552.55 |
| August 2013 | ₹148.65 | ₹2,693.70 |
| July 2013 | ₹164.32 | ₹2,977.65 |
| June 2013 | ₹160.16 | ₹2,902.35 |
| May 2013 | ₹173.62 | ₹3,146.25 |
| April 2013 | ₹133.77 | ₹2,424 |
| March 2013 | ₹150.52 | ₹2,727.60 |
| February 2013 | ₹166.42 | ₹3,015.75 |
| January 2013 | ₹185.99 | ₹3,370.35 |
| December 2012 | ₹192.63 | ₹3,490.65 |
| November 2012 | ₹176.20 | ₹3,193.05 |
| October 2012 | ₹183.18 | ₹3,319.50 |
| September 2012 | ₹192.60 | ₹3,490.20 |
| August 2012 | ₹176.60 | ₹3,200.25 |
| July 2012 | ₹175.76 | ₹3,223.65 |
| June 2012 | ₹192.41 | ₹3,529.05 |
| May 2012 | ₹172.34 | ₹3,160.95 |
| April 2012 | ₹201.49 | ₹3,695.55 |
| March 2012 | ₹174.45 | ₹3,199.65 |
| February 2012 | ₹151.68 | ₹2,781.90 |
| January 2012 | ₹157.57 | ₹2,890.05 |
| December 2011 | ₹137.29 | ₹2,518.05 |
| November 2011 | ₹155.39 | ₹2,850 |
| October 2011 | ₹189.55 | ₹3,476.55 |
| September 2011 | ₹184.13 | ₹3,377.10 |
| August 2011 | ₹174.23 | ₹3,226.95 |
| July 2011 | ₹162.07 | ₹3,001.80 |
| June 2011 | ₹153.17 | ₹2,836.95 |
| May 2011 | ₹113.94 | ₹2,110.35 |
| April 2011 | ₹110.68 | ₹2,049.90 |
| March 2011 | ₹103.74 | ₹1,921.35 |
| February 2011 | ₹105.62 | ₹1,956.15 |
| January 2011 | ₹106.58 | ₹1,974 |
| December 2010 | ₹112 | ₹2,074.35 |
| November 2010 | ₹105.49 | ₹1,953.90 |
| October 2010 | ₹91.78 | ₹1,699.95 |
| September 2010 | ₹94.77 | ₹1,755.30 |
| August 2010 | ₹93.10 | ₹1,748.85 |
| July 2010 | ₹98.49 | ₹1,849.95 |
| June 2010 | ₹95.77 | ₹1,798.95 |
| May 2010 | ₹97.69 | ₹1,834.95 |
| April 2010 | ₹101.15 | ₹1,900.05 |
| March 2010 | ₹105.87 | ₹1,988.55 |
| February 2010 | ₹96.10 | ₹1,805.10 |
| January 2010 | ₹103.18 | ₹1,938.15 |
| December 2009 | ₹106.64 | ₹2,003.10 |
| November 2009 | ₹95.94 | ₹1,802.10 |
| October 2009 | ₹93.67 | ₹1,759.50 |
| September 2009 | ₹97.05 | ₹1,822.95 |
| August 2009 | ₹82.76 | ₹1,577.55 |
| July 2009 | ₹92.75 | ₹1,767.90 |
| June 2009 | ₹64.45 | ₹1,228.50 |
| May 2009 | ₹55.22 | ₹1,052.55 |
| April 2009 | ₹48.26 | ₹919.95 |
| March 2009 | ₹38.23 | ₹728.70 |
| February 2009 | ₹36.72 | ₹699.90 |
| January 2009 | ₹46.04 | ₹877.50 |
| December 2008 | ₹47.22 | ₹900 |
| November 2008 | ₹44.27 | ₹843.75 |
| October 2008 | ₹57.71 | ₹1,099.95 |
| September 2008 | ₹74.19 | ₹1,414.05 |
| August 2008 | ₹77.38 | ₹1,474.95 |
| July 2008 | ₹72.59 | ₹1,407.15 |
| June 2008 | ₹65.82 | ₹1,275.90 |
| May 2008 | ₹73.74 | ₹1,429.35 |
| April 2008 | ₹73 | ₹1,414.95 |
| March 2008 | ₹66.63 | ₹1,291.50 |
| February 2008 | ₹66.77 | ₹1,294.35 |
| January 2008 | ₹69.40 | ₹1,345.20 |
| December 2007 | ₹79.78 | ₹1,546.35 |
| November 2007 | ₹76.09 | ₹1,474.95 |
| October 2007 | ₹78.17 | ₹1,515.30 |
| September 2007 | ₹77.41 | ₹1,500.60 |
| August 2007 | ₹65.78 | ₹1,275 |
| July 2007 | ₹66.54 | ₹1,316.25 |
| June 2007 | ₹72.27 | ₹1,429.65 |
| May 2007 | ₹76.76 | ₹1,518.30 |
| April 2007 | ₹76.88 | ₹1,520.70 |
| March 2007 | ₹58.31 | ₹1,153.50 |
| February 2007 | ₹62.54 | ₹1,237.05 |
| January 2007 | ₹71.70 | ₹1,418.40 |
| December 2006 | ₹67.56 | ₹1,336.50 |
| November 2006 | ₹70.23 | ₹1,389.30 |
| October 2006 | ₹52.32 | ₹1,035 |
| September 2006 | ₹53.12 | ₹1,050.75 |
| August 2006 | ₹56.73 | ₹1,144.65 |
| July 2006 | ₹59.23 | ₹1,195.05 |
| June 2006 | ₹66.69 | ₹1,345.65 |
| May 2006 | ₹68.67 | ₹1,385.55 |
| April 2006 | ₹75.43 | ₹1,522.05 |
| March 2006 | ₹72.62 | ₹1,465.35 |
| February 2006 | ₹70.60 | ₹1,424.55 |
| January 2006 | ₹75.94 | ₹1,532.40 |
| December 2005 | ₹69.38 | ₹1,399.95 |
| November 2005 | ₹71.69 | ₹1,446.60 |
| October 2005 | ₹51.58 | ₹1,040.85 |
| September 2005 | ₹49.31 | ₹994.95 |
| August 2005 | ₹42.03 | ₹867.30 |
| July 2005 | ₹36.99 | ₹763.35 |
| June 2005 | ₹36.90 | ₹761.40 |
| May 2005 | ₹39.90 | ₹823.35 |
| April 2005 | ₹39.20 | ₹808.95 |
| March 2005 | ₹36.74 | ₹758.10 |
| February 2005 | ₹27.20 | ₹561.30 |
| January 2005 | ₹29.76 | ₹614.25 |
| December 2004 | ₹25.39 | ₹523.95 |
| November 2004 | ₹22.79 | ₹470.25 |
| October 2004 | ₹21.28 | ₹439.05 |
| September 2004 | ₹20.84 | ₹430.05 |
| August 2004 | ₹18.93 | ₹407.70 |
| July 2004 | ₹17.83 | ₹384 |
| June 2004 | ₹17.23 | ₹371.10 |
| May 2004 | ₹17.18 | ₹370.05 |
| April 2004 | ₹19.03 | ₹409.95 |
| March 2004 | ₹16.99 | ₹366 |
| February 2004 | ₹18.14 | ₹390.75 |
| January 2004 | ₹19.55 | ₹421.05 |
| December 2003 | ₹20.18 | ₹434.70 |
| November 2003 | ₹17.68 | ₹380.70 |
| October 2003 | ₹16.89 | ₹363.75 |
| September 2003 | ₹16.76 | ₹360.90 |
| August 2003 | ₹18.19 | ₹409.80 |
| July 2003 | ₹16.08 | ₹362.40 |
| June 2003 | ₹16.09 | ₹362.55 |
| May 2003 | ₹14.20 | ₹319.95 |
| April 2003 | ₹13.54 | ₹305.10 |
| March 2003 | ₹12.87 | ₹289.95 |
| February 2003 | ₹14.45 | ₹325.65 |
| January 2003 | ₹14.72 | ₹331.80 |
| December 2002 | ₹15.24 | ₹343.35 |
| November 2002 | ₹14.96 | ₹337.05 |
| October 2002 | ₹14.87 | ₹335.10 |
| September 2002 | ₹15.31 | ₹345 |
| August 2002 | ₹14.70 | ₹349.05 |
| July 2002 | ₹15.29 | ₹363 |
| June 2002 | ₹16.01 | ₹379.95 |
| May 2002 | ₹16.81 | ₹399 |
| April 2002 | ₹14.74 | ₹349.95 |
| March 2002 | ₹15.92 | ₹377.85 |
| February 2002 | ₹15.91 | ₹377.70 |
| January 2002 | ₹16.01 | ₹379.95 |
| December 2001 | ₹17.02 | ₹403.95 |
| November 2001 | ₹17.06 | ₹405 |
| October 2001 | ₹14.29 | ₹339.30 |
| September 2001 | ₹12.43 | ₹295.05 |
| August 2001 | ₹12.69 | ₹317.55 |
| July 2001 | ₹13.90 | ₹347.85 |
| June 2001 | ₹12.99 | ₹325.05 |
| May 2001 | ₹14.20 | ₹355.20 |
| April 2001 | ₹13.91 | ₹348 |
| March 2001 | ₹15.12 | ₹378.30 |
| February 2001 | ₹15.79 | ₹395.10 |
| January 2001 | ₹23.48 | ₹587.40 |
| December 2000 | ₹22.26 | ₹556.95 |
| November 2000 | ₹16.74 | ₹418.80 |
| October 2000 | ₹14.83 | ₹370.95 |
| September 2000 | ₹15.39 | ₹385.05 |
| August 2000 | ₹16.31 | ₹408 |
| July 2000 | ₹18.35 | ₹459 |
| June 2000 | ₹15.99 | ₹400.05 |
| May 2000 | ₹15.39 | ₹385.05 |
| April 2000 | ₹14.79 | ₹370.05 |
| March 2000 | ₹15.59 | ₹390 |
| February 2000 | ₹21.99 | ₹550.05 |
| January 2000 | ₹22.38 | ₹559.95 |
| December 1999 | ₹23.98 | ₹600 |
| November 1999 | ₹28.36 | ₹709.50 |
| October 1999 | ₹27.98 | ₹700.05 |
| September 1999 | ₹31.19 | ₹780.30 |
| August 1999 | ₹29.16 | ₹729.60 |
| July 1999 | ₹26.78 | ₹670.05 |
| June 1999 | ₹18.35 | ₹459 |
| May 1999 | ₹23.19 | ₹580.05 |
| April 1999 | ₹22.98 | ₹574.95 |
| March 1999 | ₹30.86 | ₹772.05 |
| February 1999 | ₹30.32 | ₹758.55 |
| January 1999 | ₹16.58 | ₹414.75 |
GODFRYPHLP.NS
Price: ₹2,248.40
52 week price:
Dividend Yield: 1.81%
5-year range yield:
Forward Dividend Yield: 1.52%
Payout Ratio: 33.93%
Payout Ratio Range:
Dividend Per Share: 34.00 INR
Earnings Per Share: 83.35 INR
P/E Ratio: 24.51
Exchange: NSI
Sector: Consumer Defensive
Industry: Tobacco
Market Capitalization: 318.7 billion
Average Dividend Frequency: 2
Years Paying Dividends: 25
DGR3: 30.00%
DGR5: 30.00%
DGR10: 15.17%
DGR20: 7.06%