Gillette India Limited (BOM:507815)
India · Delayed Price · Currency is INR 9,914.00
-93.60 (-0.94%)
At close: Sep 16, 2025
Gillette India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 9,939.50 | 10,549.95 | 9,931.00 | 10,378.35 | 10,378.35 | 4.37% | 4,737 |
| Sep 18, 2025 | 10,030.00 | 10,073.20 | 9,925.00 | 9,943.65 | 9,943.65 | -0.46% | 949 |
| Sep 17, 2025 | 9,971.05 | 10,032.30 | 9,926.00 | 9,990.00 | 9,990.00 | 0.77% | 1,134 |
| Sep 16, 2025 | 10,050.00 | 10,080.00 | 9,900.95 | 9,914.00 | 9,914.00 | -0.94% | 1,002 |
| Sep 15, 2025 | 9,976.05 | 10,140.00 | 9,962.70 | 10,007.60 | 10,007.60 | 0.41% | 1,121 |
| Sep 12, 2025 | 10,080.00 | 10,127.55 | 9,943.90 | 9,966.95 | 9,966.95 | -0.98% | 836 |
| Sep 11, 2025 | 10,116.05 | 10,183.65 | 10,013.65 | 10,065.75 | 10,065.75 | -0.41% | 378 |
| Sep 10, 2025 | 10,484.95 | 10,484.95 | 10,060.10 | 10,106.80 | 10,106.80 | -2.07% | 983 |
| Sep 9, 2025 | 10,300.00 | 10,363.90 | 10,210.10 | 10,320.30 | 10,320.30 | -0.12% | 665 |
| Sep 8, 2025 | 10,397.85 | 10,397.85 | 10,307.00 | 10,332.95 | 10,332.95 | -1.09% | 285 |
| Sep 5, 2025 | 10,557.35 | 10,579.55 | 10,336.05 | 10,446.60 | 10,446.60 | -1.05% | 832 |
| Sep 4, 2025 | 10,413.70 | 10,735.00 | 10,280.00 | 10,557.35 | 10,557.35 | 4.33% | 4,134 |
| Sep 3, 2025 | 10,190.95 | 10,250.00 | 10,054.40 | 10,118.80 | 10,118.80 | -0.71% | 860 |
| Sep 2, 2025 | 10,147.50 | 10,260.00 | 10,047.00 | 10,190.95 | 10,190.95 | 1.30% | 341 |
| Sep 1, 2025 | 10,095.00 | 10,284.00 | 10,020.80 | 10,060.35 | 10,060.35 | -0.32% | 691 |
| Aug 29, 2025 | 9,925.05 | 10,177.50 | 9,880.25 | 10,093.15 | 10,093.15 | 1.51% | 802 |
| Aug 28, 2025 | 10,069.85 | 10,069.85 | 9,832.30 | 9,942.70 | 9,942.70 | -0.45% | 612 |
| Aug 26, 2025 | 10,355.00 | 10,355.00 | 9,952.10 | 9,987.60 | 9,987.60 | -3.29% | 793 |
| Aug 25, 2025 | 10,498.95 | 10,510.00 | 10,289.75 | 10,327.15 | 10,280.15 | -0.38% | 390 |
| Aug 22, 2025 | 10,524.95 | 10,524.95 | 10,314.60 | 10,366.85 | 10,319.67 | -0.34% | 574 |
| Aug 21, 2025 | 10,649.75 | 10,649.75 | 10,367.85 | 10,402.65 | 10,355.31 | -1.16% | 479 |
| Aug 20, 2025 | 10,468.15 | 10,650.00 | 10,327.55 | 10,525.10 | 10,477.20 | 0.54% | 489 |
| Aug 19, 2025 | 10,519.00 | 10,519.00 | 10,278.00 | 10,468.15 | 10,420.51 | -0.47% | 1,193 |
| Aug 18, 2025 | 10,400.20 | 10,600.00 | 10,245.35 | 10,518.05 | 10,470.18 | 2.39% | 1,704 |
| Aug 14, 2025 | 10,799.95 | 10,799.95 | 10,215.00 | 10,272.10 | 10,225.35 | -2.10% | 1,130 |
| Aug 13, 2025 | 10,386.95 | 10,521.40 | 10,386.95 | 10,492.70 | 10,444.95 | 1.02% | 242 |
| Aug 12, 2025 | 10,341.95 | 10,470.00 | 10,331.90 | 10,386.95 | 10,339.68 | 0.93% | 563 |
| Aug 11, 2025 | 10,682.95 | 10,682.95 | 10,166.35 | 10,291.50 | 10,244.66 | 0.67% | 780 |
| Aug 8, 2025 | 10,649.00 | 10,697.35 | 10,119.35 | 10,222.95 | 10,176.42 | -3.99% | 808 |
| Aug 7, 2025 | 10,566.75 | 10,772.95 | 10,500.05 | 10,647.70 | 10,599.24 | -0.02% | 1,648 |
| Aug 6, 2025 | 10,753.15 | 11,084.80 | 10,576.00 | 10,649.55 | 10,601.08 | -0.55% | 19,886 |
| Aug 5, 2025 | 10,652.45 | 10,751.05 | 10,558.25 | 10,708.35 | 10,659.62 | 1.47% | 1,190 |
| Aug 4, 2025 | 11,199.95 | 11,199.95 | 10,398.05 | 10,552.85 | 10,504.82 | -1.36% | 1,235 |
| Aug 1, 2025 | 10,882.75 | 10,915.80 | 10,496.00 | 10,698.70 | 10,650.01 | -1.45% | 2,620 |
| Jul 31, 2025 | 10,372.55 | 11,284.10 | 10,372.55 | 10,856.00 | 10,806.59 | 1.53% | 7,983 |
| Jul 30, 2025 | 10,605.95 | 10,800.50 | 10,424.80 | 10,692.70 | 10,644.04 | 1.93% | 1,977 |
| Jul 29, 2025 | 10,599.95 | 10,667.95 | 10,300.00 | 10,490.60 | 10,442.86 | -0.82% | 1,765 |
| Jul 28, 2025 | 10,757.50 | 10,865.10 | 10,543.75 | 10,576.95 | 10,528.81 | -0.59% | 572 |
| Jul 25, 2025 | 10,947.00 | 10,947.00 | 10,600.85 | 10,639.75 | 10,591.33 | -2.72% | 1,335 |
| Jul 24, 2025 | 11,245.00 | 11,245.00 | 10,920.00 | 10,937.75 | 10,887.97 | -2.23% | 929 |
| Jul 23, 2025 | 11,090.00 | 11,268.50 | 11,088.05 | 11,187.10 | 11,136.19 | 1.16% | 873 |
| Jul 22, 2025 | 11,209.70 | 11,209.70 | 11,001.95 | 11,059.35 | 11,009.02 | 0.93% | 858 |
| Jul 21, 2025 | 11,239.95 | 11,258.00 | 10,927.95 | 10,957.25 | 10,907.38 | -2.62% | 955 |
| Jul 18, 2025 | 11,220.00 | 11,357.00 | 11,180.05 | 11,251.95 | 11,200.74 | 0.85% | 2,145 |
| Jul 17, 2025 | 11,017.90 | 11,260.00 | 11,017.90 | 11,157.40 | 11,106.62 | 2.23% | 2,460 |
| Jul 16, 2025 | 10,994.70 | 11,104.75 | 10,847.00 | 10,914.05 | 10,864.38 | -0.74% | 808 |
| Jul 15, 2025 | 10,900.80 | 11,505.00 | 10,900.80 | 10,995.85 | 10,945.81 | 2.91% | 4,605 |
| Jul 14, 2025 | 10,899.75 | 10,899.75 | 10,535.60 | 10,684.70 | 10,636.07 | -0.61% | 1,759 |
| Jul 11, 2025 | 10,530.60 | 10,966.80 | 10,494.95 | 10,750.05 | 10,701.13 | 2.75% | 3,410 |
| Jul 10, 2025 | 10,682.75 | 10,720.00 | 10,384.05 | 10,462.15 | 10,414.54 | -1.23% | 293 |