Gillette India Limited (BOM:507815)
India · Delayed Price · Currency is INR 8,093.35
+198.50 (2.51%)
At close: Jan 21, 2026
Gillette India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 8,022.95 | 8,032.95 | 7,918.50 | 7,966.60 | 7,966.60 | -0.99% | 351 |
| Jan 22, 2026 | 8,012.05 | 8,082.50 | 7,949.75 | 8,046.50 | 8,046.50 | -0.58% | 3,492 |
| Jan 21, 2026 | 7,920.55 | 8,133.20 | 7,833.75 | 8,093.35 | 8,093.35 | 2.51% | 2,669 |
| Jan 20, 2026 | 8,012.35 | 8,058.00 | 7,826.45 | 7,894.85 | 7,894.85 | -2.07% | 714 |
| Jan 19, 2026 | 7,953.15 | 8,100.00 | 7,950.45 | 8,061.85 | 8,061.85 | 0.83% | 889 |
| Jan 16, 2026 | 8,199.85 | 8,199.85 | 7,944.00 | 7,995.80 | 7,995.80 | -0.47% | 550 |
| Jan 14, 2026 | 8,100.45 | 8,100.45 | 7,979.00 | 8,033.80 | 8,033.80 | -0.82% | 930 |
| Jan 13, 2026 | 7,866.05 | 8,113.85 | 7,866.00 | 8,100.20 | 8,100.20 | 3.33% | 4,156 |
| Jan 12, 2026 | 7,910.80 | 7,915.55 | 7,757.05 | 7,838.80 | 7,838.80 | -0.80% | 1,141 |
| Jan 9, 2026 | 7,985.00 | 7,985.00 | 7,823.40 | 7,902.30 | 7,902.30 | -0.89% | 1,073 |
| Jan 8, 2026 | 8,100.00 | 8,113.35 | 7,950.05 | 7,973.15 | 7,973.15 | -1.73% | 1,706 |
| Jan 7, 2026 | 8,053.65 | 8,177.85 | 8,053.55 | 8,113.35 | 8,113.35 | 0.37% | 886 |
| Jan 6, 2026 | 8,197.00 | 8,197.00 | 8,057.80 | 8,083.60 | 8,083.60 | -1.37% | 958 |
| Jan 5, 2026 | 8,236.00 | 8,250.00 | 8,150.00 | 8,196.00 | 8,196.00 | -0.26% | 14,245 |
| Jan 2, 2026 | 8,148.70 | 8,274.25 | 8,148.70 | 8,217.65 | 8,217.65 | 0.85% | 1,011 |
| 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 |