Gillette India Limited (BOM:507815)
India · Delayed Price · Currency is INR 8,376.35
+180.10 (2.20%)
At close: Dec 31, 2025
Gillette India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 1, 2026 | 8,240.65 | 8,390.15 | 8,122.45 | 8,148.70 | 8,148.70 | -2.72% | 2,063 |
| Dec 31, 2025 | 8,210.00 | 8,410.00 | 8,209.55 | 8,376.35 | 8,376.35 | 2.20% | 1,607 |
| Dec 30, 2025 | 8,345.00 | 8,365.55 | 8,161.55 | 8,196.25 | 8,196.25 | -1.74% | 1,039 |
| Dec 29, 2025 | 8,549.15 | 8,549.15 | 8,320.00 | 8,341.10 | 8,341.10 | -1.48% | 1,902 |
| Dec 26, 2025 | 8,323.80 | 8,500.00 | 8,237.45 | 8,466.40 | 8,466.40 | 2.10% | 4,281 |
| Dec 24, 2025 | 8,034.90 | 8,350.00 | 8,027.55 | 8,292.45 | 8,292.45 | 3.21% | 6,066 |
| Dec 23, 2025 | 8,039.95 | 8,061.35 | 7,976.50 | 8,034.90 | 8,034.90 | 0.60% | 273 |
| Dec 22, 2025 | 7,986.75 | 8,072.70 | 7,970.00 | 7,986.80 | 7,986.80 | - | 839 |
| Dec 19, 2025 | 8,049.30 | 8,049.30 | 7,940.00 | 7,986.55 | 7,986.55 | -0.17% | 634 |
| Dec 18, 2025 | 7,950.75 | 8,026.00 | 7,870.50 | 7,999.85 | 7,999.85 | 0.42% | 2,228 |
| Dec 17, 2025 | 8,080.00 | 8,111.50 | 7,954.00 | 7,966.20 | 7,966.20 | -1.22% | 402 |
| Dec 16, 2025 | 8,108.30 | 8,188.80 | 8,060.00 | 8,064.35 | 8,064.35 | -0.72% | 1,407 |
| Dec 15, 2025 | 8,100.05 | 8,144.20 | 8,040.00 | 8,122.50 | 8,122.50 | -0.18% | 713 |
| Dec 12, 2025 | 8,387.65 | 8,387.65 | 8,079.55 | 8,137.30 | 8,137.30 | -1.69% | 914 |
| Dec 11, 2025 | 8,221.60 | 8,303.00 | 8,169.40 | 8,277.05 | 8,277.05 | 0.84% | 272 |
| Dec 10, 2025 | 8,439.65 | 8,439.90 | 8,180.00 | 8,208.40 | 8,208.40 | -1.60% | 1,105 |
| Dec 9, 2025 | 8,200.00 | 8,395.00 | 8,042.00 | 8,341.90 | 8,341.90 | 1.99% | 1,649 |
| Dec 8, 2025 | 8,368.00 | 8,368.00 | 8,154.00 | 8,179.10 | 8,179.10 | -2.02% | 1,409 |
| Dec 5, 2025 | 8,582.60 | 8,582.60 | 8,320.50 | 8,347.30 | 8,347.30 | -2.17% | 805 |
| Dec 4, 2025 | 8,345.00 | 8,586.75 | 8,315.00 | 8,532.45 | 8,532.45 | 2.18% | 1,777 |
| Dec 3, 2025 | 8,385.05 | 8,416.05 | 8,157.00 | 8,350.80 | 8,350.80 | -0.36% | 2,206 |
| Dec 2, 2025 | 8,759.85 | 8,759.85 | 8,354.65 | 8,380.65 | 8,380.65 | -2.13% | 1,291 |
| Dec 1, 2025 | 8,688.40 | 8,731.90 | 8,513.00 | 8,563.15 | 8,563.15 | -1.35% | 651 |
| Nov 28, 2025 | 8,766.05 | 8,766.05 | 8,602.00 | 8,680.70 | 8,680.70 | -0.89% | 1,501 |
| Nov 27, 2025 | 8,473.00 | 9,057.70 | 8,473.00 | 8,758.85 | 8,758.85 | 3.70% | 18,521 |
| Nov 26, 2025 | 8,400.00 | 8,488.70 | 8,365.55 | 8,445.95 | 8,445.95 | 0.48% | 1,022 |
| Nov 25, 2025 | 8,440.30 | 8,440.30 | 8,324.15 | 8,405.75 | 8,405.75 | -0.41% | 651 |
| Nov 24, 2025 | 8,267.05 | 8,460.00 | 8,267.05 | 8,440.30 | 8,440.30 | 2.11% | 1,400 |
| Nov 21, 2025 | 8,405.55 | 8,405.55 | 8,254.05 | 8,266.00 | 8,266.00 | -1.66% | 6,401 |
| Nov 20, 2025 | 8,396.25 | 8,455.00 | 8,390.00 | 8,405.55 | 8,405.55 | 0.77% | 1,012 |
| Nov 19, 2025 | 8,347.05 | 8,372.95 | 8,283.00 | 8,341.10 | 8,341.10 | 0.03% | 522 |
| Nov 18, 2025 | 8,581.45 | 8,600.00 | 8,327.00 | 8,338.30 | 8,338.30 | -2.82% | 1,368 |
| Nov 17, 2025 | 8,512.85 | 8,607.55 | 8,496.95 | 8,580.50 | 8,580.50 | 0.48% | 1,174 |
| Nov 14, 2025 | 8,400.00 | 8,555.45 | 8,400.00 | 8,539.50 | 8,539.50 | 0.89% | 1,308 |
| Nov 13, 2025 | 8,784.15 | 8,784.15 | 8,365.60 | 8,464.30 | 8,464.30 | -0.52% | 1,948 |
| Nov 12, 2025 | 8,294.00 | 8,624.00 | 8,294.00 | 8,508.45 | 8,508.45 | 2.76% | 10,702 |
| Nov 11, 2025 | 8,599.70 | 8,599.70 | 8,260.00 | 8,280.20 | 8,280.20 | -2.27% | 1,834 |
| Nov 10, 2025 | 8,593.55 | 8,593.55 | 8,439.00 | 8,472.60 | 8,472.60 | -0.19% | 2,214 |
| 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 |