Gillette India Limited (BOM:507815)
India · Delayed Price · Currency is INR 7,471.05
-215.70 (-2.81%)
At close: Mar 27, 2026
Gillette India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 7,663.10 | 7,686.75 | 7,450.00 | 7,471.05 | 7,471.05 | -2.81% | 4,012 |
| Mar 25, 2026 | 7,850.00 | 7,850.00 | 7,665.00 | 7,686.75 | 7,686.75 | -0.76% | 2,201 |
| Mar 24, 2026 | 7,801.85 | 7,870.80 | 7,701.00 | 7,745.95 | 7,745.95 | -0.68% | 3,208 |
| Mar 23, 2026 | 7,979.10 | 7,980.10 | 7,755.35 | 7,798.80 | 7,798.80 | -2.52% | 1,651 |
| Mar 20, 2026 | 8,090.00 | 8,161.95 | 7,955.00 | 8,000.45 | 8,000.45 | 0.22% | 2,388 |
| Mar 19, 2026 | 7,899.90 | 8,044.95 | 7,851.05 | 7,983.05 | 7,983.05 | 0.40% | 1,896 |
| Mar 18, 2026 | 7,950.05 | 8,133.20 | 7,901.00 | 7,950.90 | 7,950.90 | 0.03% | 949 |
| Mar 17, 2026 | 8,149.40 | 8,149.40 | 7,928.00 | 7,948.50 | 7,948.50 | 0.30% | 984 |
| Mar 16, 2026 | 7,987.80 | 7,995.00 | 7,862.45 | 7,925.10 | 7,925.10 | -0.16% | 782 |
| Mar 13, 2026 | 7,991.50 | 8,025.55 | 7,820.60 | 7,937.45 | 7,937.45 | -0.64% | 1,248 |
| Mar 12, 2026 | 8,000.00 | 8,089.95 | 7,844.65 | 7,988.30 | 7,988.30 | 0.12% | 468 |
| Mar 11, 2026 | 8,133.00 | 8,300.00 | 7,960.00 | 7,978.60 | 7,978.60 | -1.87% | 342 |
| Mar 10, 2026 | 8,021.75 | 8,195.00 | 8,021.75 | 8,130.55 | 8,130.55 | 1.37% | 1,342 |
| Mar 9, 2026 | 7,960.35 | 8,056.00 | 7,850.00 | 8,020.70 | 8,020.70 | -0.95% | 1,533 |
| Mar 6, 2026 | 8,194.95 | 8,219.00 | 8,081.00 | 8,097.55 | 8,097.55 | -1.20% | 651 |
| Mar 5, 2026 | 8,000.35 | 8,210.80 | 7,992.20 | 8,196.30 | 8,196.30 | 2.55% | 1,010 |
| Mar 4, 2026 | 8,124.90 | 8,204.00 | 7,945.00 | 7,992.35 | 7,992.35 | -2.20% | 1,762 |
| Mar 2, 2026 | 7,600.05 | 8,251.25 | 7,600.05 | 8,172.50 | 8,172.50 | -1.90% | 1,114 |
| Feb 27, 2026 | 8,419.95 | 8,446.20 | 8,285.60 | 8,331.00 | 8,331.00 | -1.13% | 742 |
| Feb 26, 2026 | 8,440.15 | 8,468.75 | 8,350.00 | 8,426.30 | 8,426.30 | 0.04% | 1,205 |
| Feb 25, 2026 | 8,474.00 | 8,496.95 | 8,381.05 | 8,423.35 | 8,423.35 | 0.02% | 784 |
| Feb 24, 2026 | 8,590.90 | 8,590.90 | 8,402.00 | 8,422.05 | 8,422.05 | -2.42% | 901 |
| Feb 23, 2026 | 8,460.05 | 8,689.00 | 8,460.05 | 8,631.30 | 8,631.30 | 2.21% | 1,432 |
| Feb 20, 2026 | 8,460.00 | 8,482.55 | 8,418.00 | 8,445.05 | 8,445.05 | -0.75% | 260 |
| Feb 19, 2026 | 8,613.05 | 8,663.15 | 8,484.60 | 8,508.65 | 8,508.65 | -1.67% | 456 |
| Feb 18, 2026 | 8,650.00 | 8,684.50 | 8,565.70 | 8,652.75 | 8,652.75 | 0.03% | 399 |
| Feb 17, 2026 | 8,469.05 | 8,685.00 | 8,469.00 | 8,650.50 | 8,650.50 | 2.05% | 676 |
| Feb 16, 2026 | 8,653.40 | 8,653.40 | 8,463.60 | 8,477.00 | 8,477.00 | -0.81% | 346 |
| Feb 13, 2026 | 8,618.00 | 8,639.25 | 8,525.00 | 8,545.80 | 8,545.80 | -1.47% | 763 |
| Feb 12, 2026 | 8,633.00 | 8,734.20 | 8,611.05 | 8,672.95 | 8,672.95 | -0.53% | 652 |
| Feb 11, 2026 | 8,802.00 | 8,883.60 | 8,687.45 | 8,719.00 | 8,719.00 | -0.70% | 1,190 |
| Feb 10, 2026 | 8,748.35 | 8,831.00 | 8,676.00 | 8,780.20 | 8,780.20 | 0.38% | 945 |
| Feb 9, 2026 | 8,710.00 | 8,814.90 | 8,676.55 | 8,747.05 | 8,747.05 | - | 2,641 |
| Feb 6, 2026 | 8,550.00 | 8,780.80 | 8,487.00 | 8,746.90 | 8,746.90 | 1.44% | 1,010 |
| Feb 5, 2026 | 8,713.95 | 8,713.95 | 8,600.00 | 8,623.00 | 8,623.00 | -0.81% | 610 |
| Feb 4, 2026 | 8,650.25 | 8,778.30 | 8,534.05 | 8,693.40 | 8,693.40 | -1.87% | 2,047 |
| Feb 3, 2026 | 8,889.85 | 8,919.00 | 8,639.65 | 8,859.45 | 8,679.45 | 2.09% | 1,756 |
| Feb 2, 2026 | 8,744.95 | 8,781.45 | 8,585.05 | 8,677.75 | 8,501.44 | -0.34% | 1,528 |
| Feb 1, 2026 | 8,654.45 | 8,836.10 | 8,611.80 | 8,707.45 | 8,530.54 | -1.01% | 1,398 |
| Jan 30, 2026 | 8,425.95 | 8,820.60 | 8,329.00 | 8,796.70 | 8,617.97 | 5.83% | 15,758 |
| Jan 29, 2026 | 7,893.95 | 8,375.00 | 7,786.00 | 8,312.10 | 8,143.22 | 5.74% | 15,205 |
| Jan 28, 2026 | 7,895.45 | 7,895.45 | 7,799.05 | 7,860.85 | 7,701.14 | -0.44% | 1,039 |
| Jan 27, 2026 | 7,970.10 | 7,970.10 | 7,830.80 | 7,895.45 | 7,735.04 | -0.89% | 431 |
| Jan 23, 2026 | 8,022.95 | 8,032.95 | 7,918.50 | 7,966.60 | 7,804.74 | -0.99% | 351 |
| Jan 22, 2026 | 8,012.05 | 8,082.50 | 7,949.75 | 8,046.50 | 7,883.02 | -0.58% | 3,492 |
| Jan 21, 2026 | 7,920.55 | 8,133.20 | 7,833.75 | 8,093.35 | 7,928.92 | 2.51% | 2,669 |
| Jan 20, 2026 | 8,012.35 | 8,058.00 | 7,826.45 | 7,894.85 | 7,734.45 | -2.07% | 714 |
| Jan 19, 2026 | 7,953.15 | 8,100.00 | 7,950.45 | 8,061.85 | 7,898.06 | 0.83% | 889 |
| Jan 16, 2026 | 8,199.85 | 8,199.85 | 7,944.00 | 7,995.80 | 7,833.35 | -0.47% | 550 |
| Jan 14, 2026 | 8,100.45 | 8,100.45 | 7,979.00 | 8,033.80 | 7,870.57 | -0.82% | 930 |