Gillette India Limited (BOM:507815)
India · Delayed Price · Currency is INR 7,620.15
-88.70 (-1.15%)
At close: Jul 31, 2026
Gillette India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 7,800.80 | 7,800.80 | 7,550.00 | 7,620.15 | 7,620.15 | -1.15% | 1,511 |
| Jul 30, 2026 | 7,939.95 | 7,939.95 | 7,690.00 | 7,708.85 | 7,708.85 | -2.27% | 2,403 |
| Jul 29, 2026 | 7,819.95 | 7,944.65 | 7,800.20 | 7,887.95 | 7,887.95 | 1.18% | 1,818 |
| Jul 28, 2026 | 7,950.00 | 8,031.90 | 7,760.00 | 7,795.85 | 7,795.85 | -1.90% | 1,300 |
| Jul 27, 2026 | 7,845.00 | 7,978.45 | 7,826.45 | 7,947.15 | 7,947.15 | 1.67% | 632 |
| Jul 24, 2026 | 7,789.95 | 7,850.00 | 7,725.05 | 7,816.80 | 7,816.80 | 0.40% | 373 |
| Jul 23, 2026 | 7,883.05 | 7,940.00 | 7,771.55 | 7,785.60 | 7,785.60 | -1.52% | 235 |
| Jul 22, 2026 | 7,934.35 | 7,934.35 | 7,810.00 | 7,905.50 | 7,905.50 | 0.09% | 493 |
| Jul 21, 2026 | 7,800.05 | 7,922.00 | 7,800.00 | 7,898.75 | 7,898.75 | 1.01% | 1,226 |
| Jul 20, 2026 | 7,814.90 | 7,879.80 | 7,796.80 | 7,819.90 | 7,819.90 | 0.06% | 809 |
| Jul 17, 2026 | 7,800.00 | 7,825.00 | 7,711.65 | 7,814.95 | 7,814.95 | 0.44% | 1,050 |
| Jul 16, 2026 | 7,820.00 | 7,860.00 | 7,770.00 | 7,780.50 | 7,780.50 | -0.45% | 216 |
| Jul 15, 2026 | 7,859.35 | 7,920.00 | 7,790.00 | 7,815.60 | 7,815.60 | -0.11% | 256 |
| Jul 14, 2026 | 7,820.35 | 7,900.00 | 7,801.70 | 7,824.30 | 7,824.30 | -0.73% | 675 |
| Jul 13, 2026 | 7,844.10 | 7,955.00 | 7,811.60 | 7,881.45 | 7,881.45 | 0.47% | 450 |
| Jul 10, 2026 | 7,809.00 | 7,889.50 | 7,788.30 | 7,844.80 | 7,844.80 | 0.71% | 1,368 |
| Jul 9, 2026 | 7,735.75 | 7,811.90 | 7,725.25 | 7,789.65 | 7,789.65 | 1.08% | 446 |
| Jul 8, 2026 | 7,844.30 | 7,898.00 | 7,669.50 | 7,706.75 | 7,706.75 | -1.93% | 579 |
| Jul 7, 2026 | 7,798.95 | 7,890.00 | 7,760.00 | 7,858.20 | 7,858.20 | 1.58% | 701 |
| Jul 6, 2026 | 7,610.50 | 7,820.00 | 7,607.50 | 7,736.10 | 7,736.10 | 1.69% | 785 |
| Jul 3, 2026 | 7,601.25 | 7,675.95 | 7,569.05 | 7,607.35 | 7,607.35 | -0.10% | 13,605 |
| Jul 2, 2026 | 7,646.75 | 7,696.95 | 7,607.15 | 7,615.25 | 7,615.25 | -0.50% | 3,421 |
| Jul 1, 2026 | 7,678.00 | 7,740.55 | 7,635.10 | 7,653.90 | 7,653.90 | -0.31% | 835 |
| Jun 30, 2026 | 7,640.50 | 7,700.00 | 7,538.65 | 7,677.90 | 7,677.90 | 1.56% | 5,993 |
| Jun 29, 2026 | 7,702.05 | 7,750.00 | 7,500.20 | 7,559.75 | 7,559.75 | -2.13% | 2,156 |
| Jun 25, 2026 | 7,823.50 | 7,823.50 | 7,704.00 | 7,724.45 | 7,724.45 | -0.87% | 790 |
| Jun 24, 2026 | 7,840.35 | 7,885.00 | 7,779.60 | 7,792.20 | 7,792.20 | -0.79% | 987 |
| Jun 23, 2026 | 7,845.00 | 7,885.00 | 7,795.00 | 7,854.25 | 7,854.25 | 0.15% | 763 |
| Jun 22, 2026 | 7,868.90 | 7,907.50 | 7,816.00 | 7,842.60 | 7,842.60 | 0.22% | 421 |
| Jun 19, 2026 | 7,786.50 | 7,910.25 | 7,771.00 | 7,825.30 | 7,825.30 | -0.22% | 1,575 |
| Jun 18, 2026 | 7,841.80 | 7,901.80 | 7,811.00 | 7,842.35 | 7,842.35 | -0.22% | 1,481 |
| Jun 17, 2026 | 7,750.60 | 8,007.00 | 7,750.60 | 7,859.90 | 7,859.90 | 1.95% | 10,364 |
| Jun 16, 2026 | 7,751.85 | 7,765.00 | 7,685.00 | 7,709.70 | 7,709.70 | -0.13% | 356 |
| Jun 15, 2026 | 7,800.00 | 7,906.50 | 7,708.00 | 7,719.45 | 7,719.45 | 0.09% | 2,491 |
| Jun 12, 2026 | 7,749.95 | 7,798.00 | 7,681.20 | 7,712.60 | 7,712.60 | 0.70% | 10,691 |
| Jun 11, 2026 | 7,690.00 | 7,753.10 | 7,632.00 | 7,659.15 | 7,659.15 | -0.49% | 1,168 |
| Jun 10, 2026 | 7,673.95 | 7,942.00 | 7,673.95 | 7,696.55 | 7,696.55 | 0.29% | 2,703 |
| Jun 9, 2026 | 7,650.60 | 7,794.95 | 7,622.00 | 7,674.05 | 7,674.05 | 0.66% | 1,499 |
| Jun 8, 2026 | 7,740.00 | 7,740.00 | 7,601.75 | 7,624.10 | 7,624.10 | -1.80% | 1,466 |
| Jun 5, 2026 | 7,725.05 | 7,805.70 | 7,710.00 | 7,763.75 | 7,763.75 | 0.70% | 1,000 |
| Jun 4, 2026 | 7,690.95 | 7,800.00 | 7,660.00 | 7,709.95 | 7,709.95 | -0.07% | 587 |
| Jun 3, 2026 | 7,779.95 | 7,818.35 | 7,650.65 | 7,715.20 | 7,715.20 | -0.38% | 320 |
| Jun 2, 2026 | 7,819.95 | 7,885.00 | 7,724.60 | 7,744.30 | 7,744.30 | -0.99% | 1,276 |
| Jun 1, 2026 | 8,032.80 | 8,085.30 | 7,803.05 | 7,821.95 | 7,821.95 | -2.74% | 1,444 |
| May 29, 2026 | 8,252.50 | 8,329.40 | 7,955.00 | 8,042.15 | 8,042.15 | -2.77% | 1,152 |
| May 27, 2026 | 7,970.05 | 8,425.00 | 7,905.40 | 8,271.15 | 8,271.15 | 4.73% | 9,276 |
| May 26, 2026 | 7,848.00 | 7,990.00 | 7,845.00 | 7,897.25 | 7,897.25 | 1.18% | 926 |
| May 25, 2026 | 7,798.35 | 7,900.00 | 7,790.00 | 7,804.90 | 7,804.90 | 0.24% | 1,037 |
| May 22, 2026 | 7,656.05 | 7,815.45 | 7,606.00 | 7,786.30 | 7,786.30 | 1.75% | 401 |
| May 21, 2026 | 7,747.95 | 7,780.00 | 7,643.05 | 7,652.65 | 7,652.65 | -0.57% | 1,336 |