Gillette India Limited (BOM:507815)
India · Delayed Price · Currency is INR 9,493.95
+83.40 (0.89%)
At close: Oct 9, 2025
Gillette India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |