Gillette India Limited (BOM:507815)
India · Delayed Price · Currency is INR 8,709.40
+5.00 (0.06%)
At close: Nov 6, 2025
Gillette India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 8,699.95 | 8,720.25 | 8,470.00 | 8,488.80 | 8,488.80 | -2.53% | 2,057 |
| Nov 6, 2025 | 8,812.05 | 8,812.05 | 8,647.55 | 8,709.40 | 8,709.40 | 0.06% | 1,531 |
| Nov 4, 2025 | 8,929.95 | 8,929.95 | 8,647.10 | 8,704.40 | 8,704.40 | -1.87% | 2,465 |
| Nov 3, 2025 | 9,072.65 | 9,072.65 | 8,842.00 | 8,869.95 | 8,869.95 | -1.49% | 1,779 |
| Oct 31, 2025 | 9,384.70 | 9,674.35 | 8,967.10 | 9,003.70 | 9,003.70 | -1.04% | 7,277 |
| Oct 30, 2025 | 9,070.25 | 9,230.80 | 9,065.00 | 9,098.20 | 9,098.20 | 0.53% | 1,051 |
| Oct 29, 2025 | 9,130.00 | 9,130.90 | 9,022.00 | 9,050.10 | 9,050.10 | -0.66% | 981 |
| Oct 28, 2025 | 9,155.85 | 9,176.55 | 9,067.50 | 9,110.30 | 9,110.30 | -1.40% | 998 |
| Oct 27, 2025 | 9,269.00 | 9,450.00 | 9,122.75 | 9,239.35 | 9,239.35 | 0.14% | 1,210 |
| Oct 24, 2025 | 9,379.75 | 9,379.75 | 9,194.90 | 9,226.10 | 9,226.10 | -0.98% | 1,405 |
| Oct 23, 2025 | 9,489.45 | 9,489.45 | 9,272.00 | 9,317.10 | 9,317.10 | -0.94% | 481 |
| Oct 21, 2025 | 9,335.00 | 9,432.95 | 9,335.00 | 9,405.65 | 9,405.65 | 0.89% | 206 |
| Oct 20, 2025 | 9,475.00 | 9,488.00 | 9,297.80 | 9,322.75 | 9,322.75 | -0.40% | 4,506 |
| Oct 17, 2025 | 9,390.00 | 9,546.40 | 9,344.10 | 9,359.95 | 9,359.95 | -0.16% | 979 |
| Oct 16, 2025 | 9,275.00 | 9,430.00 | 9,215.45 | 9,375.05 | 9,375.05 | 1.25% | 18,910 |
| Oct 15, 2025 | 9,479.70 | 9,479.70 | 9,229.10 | 9,259.55 | 9,259.55 | -1.82% | 1,330 |
| Oct 14, 2025 | 9,460.05 | 9,507.70 | 9,385.00 | 9,431.40 | 9,431.40 | -0.57% | 408 |
| Oct 13, 2025 | 9,574.95 | 9,574.95 | 9,453.25 | 9,485.35 | 9,485.35 | -0.58% | 10,687 |
| Oct 10, 2025 | 9,506.55 | 9,578.50 | 9,451.00 | 9,541.05 | 9,541.05 | 0.50% | 288 |
| Oct 9, 2025 | 9,420.05 | 9,560.00 | 9,420.05 | 9,493.95 | 9,493.95 | 0.89% | 217 |
| Oct 8, 2025 | 9,584.75 | 9,584.75 | 9,400.00 | 9,410.55 | 9,410.55 | -0.67% | 444 |
| Oct 7, 2025 | 9,419.95 | 9,498.95 | 9,370.85 | 9,473.70 | 9,473.70 | 0.58% | 496 |
| Oct 6, 2025 | 9,530.00 | 9,545.90 | 9,406.70 | 9,419.40 | 9,419.40 | -0.73% | 1,002 |
| Oct 3, 2025 | 9,610.00 | 9,700.00 | 9,440.00 | 9,489.10 | 9,489.10 | -1.16% | 997 |
| Oct 1, 2025 | 9,480.05 | 9,915.95 | 9,413.45 | 9,600.65 | 9,600.65 | 1.25% | 2,013 |
| Sep 30, 2025 | 9,470.00 | 9,597.85 | 9,386.35 | 9,482.50 | 9,482.50 | -0.18% | 1,338 |
| Sep 29, 2025 | 9,613.60 | 9,760.40 | 9,460.00 | 9,499.85 | 9,499.85 | -0.35% | 777 |
| Sep 26, 2025 | 9,698.90 | 9,700.50 | 9,455.00 | 9,533.60 | 9,533.60 | -1.60% | 892 |
| Sep 25, 2025 | 9,915.00 | 9,915.00 | 9,660.00 | 9,688.90 | 9,688.90 | -1.46% | 622 |
| Sep 24, 2025 | 10,029.95 | 10,051.00 | 9,815.00 | 9,832.10 | 9,832.10 | -2.10% | 956 |
| Sep 23, 2025 | 10,100.00 | 10,150.00 | 9,952.05 | 10,042.95 | 10,042.95 | -0.94% | 611 |
| Sep 22, 2025 | 10,250.05 | 10,319.90 | 10,116.65 | 10,137.95 | 10,137.95 | -2.32% | 684 |
| 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 |