Gillette India Limited (BOM:507815)
India · Delayed Price · Currency is INR 10,708
+156 (1.47%)
At close: Aug 5, 2025
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 10,649.00 | 10,697.35 | 10,119.35 | 10,222.95 | 10,222.95 | -3.99% | 808 |
| Aug 7, 2025 | 10,566.75 | 10,772.95 | 10,500.05 | 10,647.70 | 10,647.70 | -0.02% | 1,648 |
| Aug 6, 2025 | 10,753.15 | 11,084.80 | 10,576.00 | 10,649.55 | 10,649.55 | -0.55% | 19,886 |
| Aug 5, 2025 | 10,652.45 | 10,751.05 | 10,558.25 | 10,708.35 | 10,708.35 | 1.47% | 1,190 |
| Aug 4, 2025 | 11,199.95 | 11,199.95 | 10,398.05 | 10,552.85 | 10,552.85 | -1.36% | 1,235 |
| Aug 1, 2025 | 10,882.75 | 10,915.80 | 10,496.00 | 10,698.70 | 10,698.70 | -1.45% | 2,620 |
| Jul 31, 2025 | 10,372.55 | 11,284.10 | 10,372.55 | 10,856.00 | 10,856.00 | 1.53% | 7,983 |
| Jul 30, 2025 | 10,605.95 | 10,800.50 | 10,424.80 | 10,692.70 | 10,692.70 | 1.93% | 1,977 |
| Jul 29, 2025 | 10,599.95 | 10,667.95 | 10,300.00 | 10,490.60 | 10,490.60 | -0.82% | 1,765 |
| Jul 28, 2025 | 10,757.50 | 10,865.10 | 10,543.75 | 10,576.95 | 10,576.95 | -0.59% | 572 |
| Jul 25, 2025 | 10,947.00 | 10,947.00 | 10,600.85 | 10,639.75 | 10,639.75 | -2.72% | 1,335 |
| Jul 24, 2025 | 11,245.00 | 11,245.00 | 10,920.00 | 10,937.75 | 10,937.75 | -2.23% | 929 |
| Jul 23, 2025 | 11,090.00 | 11,268.50 | 11,088.05 | 11,187.10 | 11,187.10 | 1.16% | 873 |
| Jul 22, 2025 | 11,209.70 | 11,209.70 | 11,001.95 | 11,059.35 | 11,059.35 | 0.93% | 858 |
| Jul 21, 2025 | 11,239.95 | 11,258.00 | 10,927.95 | 10,957.25 | 10,957.25 | -2.62% | 955 |
| Jul 18, 2025 | 11,220.00 | 11,357.00 | 11,180.05 | 11,251.95 | 11,251.95 | 0.85% | 2,145 |
| Jul 17, 2025 | 11,017.90 | 11,260.00 | 11,017.90 | 11,157.40 | 11,157.40 | 2.23% | 2,460 |
| Jul 16, 2025 | 10,994.70 | 11,104.75 | 10,847.00 | 10,914.05 | 10,914.05 | -0.74% | 808 |
| Jul 15, 2025 | 10,900.80 | 11,505.00 | 10,900.80 | 10,995.85 | 10,995.85 | 2.91% | 4,605 |
| Jul 14, 2025 | 10,899.75 | 10,899.75 | 10,535.60 | 10,684.70 | 10,684.70 | -0.61% | 1,759 |
| Jul 11, 2025 | 10,530.60 | 10,966.80 | 10,494.95 | 10,750.05 | 10,750.05 | 2.75% | 3,410 |
| Jul 10, 2025 | 10,682.75 | 10,720.00 | 10,384.05 | 10,462.15 | 10,462.15 | -1.23% | 293 |
| Jul 9, 2025 | 10,586.30 | 10,806.60 | 10,573.00 | 10,592.75 | 10,592.75 | -0.80% | 361 |
| Jul 8, 2025 | 10,799.00 | 10,868.25 | 10,593.10 | 10,678.25 | 10,678.25 | -1.00% | 672 |
| Jul 7, 2025 | 10,697.00 | 10,877.95 | 10,654.00 | 10,785.75 | 10,785.75 | 0.83% | 1,026 |
| Jul 4, 2025 | 10,708.15 | 10,800.00 | 10,677.45 | 10,697.15 | 10,697.15 | 0.17% | 556 |
| Jul 3, 2025 | 10,600.35 | 10,828.70 | 10,600.35 | 10,679.40 | 10,679.40 | -0.04% | 551 |
| Jul 2, 2025 | 10,740.10 | 10,785.50 | 10,528.25 | 10,683.15 | 10,683.15 | -0.68% | 2,430 |
| Jul 1, 2025 | 10,913.30 | 10,980.10 | 10,710.05 | 10,756.40 | 10,756.40 | -1.44% | 1,260 |
| Jun 30, 2025 | 10,947.95 | 11,000.00 | 10,797.35 | 10,913.30 | 10,913.30 | 1.31% | 1,393 |
| Jun 27, 2025 | 10,825.00 | 10,950.95 | 10,728.55 | 10,772.20 | 10,772.20 | -0.17% | 1,882 |
| Jun 26, 2025 | 10,512.00 | 10,802.55 | 10,481.90 | 10,790.80 | 10,790.80 | 3.38% | 1,211 |
| Jun 25, 2025 | 10,339.95 | 10,529.80 | 10,281.95 | 10,438.30 | 10,438.30 | 1.79% | 399 |
| Jun 24, 2025 | 10,147.95 | 10,378.65 | 9,970.00 | 10,255.15 | 10,255.15 | 2.35% | 1,244 |
| Jun 23, 2025 | 9,872.40 | 10,125.00 | 9,812.00 | 10,019.80 | 10,019.80 | 1.12% | 2,288 |
| Jun 20, 2025 | 10,429.40 | 10,458.55 | 9,800.50 | 9,908.60 | 9,908.60 | -4.74% | 3,946 |
| Jun 19, 2025 | 10,379.95 | 10,582.00 | 10,351.85 | 10,401.65 | 10,401.65 | 0.43% | 1,139 |
| Jun 18, 2025 | 10,382.20 | 10,493.95 | 10,276.60 | 10,356.85 | 10,356.85 | -0.61% | 982 |
| Jun 17, 2025 | 10,191.50 | 10,487.30 | 10,191.50 | 10,420.90 | 10,420.90 | 2.73% | 1,642 |
| Jun 16, 2025 | 10,358.95 | 10,358.95 | 10,095.20 | 10,144.45 | 10,144.45 | -1.39% | 324 |
| Jun 13, 2025 | 10,121.00 | 10,345.00 | 10,062.25 | 10,287.00 | 10,287.00 | 0.30% | 625 |
| Jun 12, 2025 | 10,231.90 | 10,423.35 | 10,180.15 | 10,256.65 | 10,256.65 | 0.24% | 1,697 |
| Jun 11, 2025 | 10,232.30 | 10,772.80 | 10,078.90 | 10,232.35 | 10,232.35 | 0.93% | 4,395 |
| Jun 10, 2025 | 9,847.10 | 10,168.55 | 9,835.30 | 10,137.75 | 10,137.75 | 3.69% | 2,964 |
| Jun 9, 2025 | 9,807.75 | 9,822.15 | 9,741.10 | 9,777.30 | 9,777.30 | -0.30% | 495 |
| Jun 6, 2025 | 10,298.00 | 10,342.75 | 9,781.00 | 9,806.30 | 9,806.30 | -4.20% | 3,225 |
| Jun 5, 2025 | 9,950.85 | 10,294.00 | 9,925.00 | 10,236.25 | 10,236.25 | 2.87% | 3,763 |
| Jun 4, 2025 | 9,646.95 | 9,985.00 | 9,646.90 | 9,950.85 | 9,950.85 | 3.15% | 3,025 |
| Jun 3, 2025 | 9,533.70 | 9,699.00 | 9,533.70 | 9,646.95 | 9,646.95 | 1.86% | 4,773 |
| Jun 2, 2025 | 9,589.95 | 9,589.95 | 9,392.70 | 9,471.05 | 9,471.05 | 0.52% | 2,067 |