Gillette India Limited (BOM:507815)
India · Delayed Price · Currency is INR 7,951.15
-189.10 (-2.32%)
At close: May 11, 2026
Gillette India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 8,149.00 | 8,149.05 | 7,936.55 | 7,951.15 | 7,951.15 | -2.32% | 1,310 |
| May 8, 2026 | 7,942.50 | 8,189.00 | 7,942.50 | 8,140.25 | 8,140.25 | 2.58% | 3,750 |
| May 7, 2026 | 7,950.05 | 7,981.00 | 7,881.30 | 7,935.20 | 7,935.20 | 0.36% | 3,816 |
| May 6, 2026 | 8,019.85 | 8,020.00 | 7,891.00 | 7,906.85 | 7,906.85 | -0.56% | 846 |
| May 5, 2026 | 7,927.95 | 8,021.15 | 7,927.95 | 7,951.25 | 7,951.25 | -0.47% | 1,099 |
| May 4, 2026 | 7,989.00 | 8,110.00 | 7,948.50 | 7,988.95 | 7,988.95 | 0.41% | 1,482 |
| Apr 30, 2026 | 7,986.05 | 8,075.45 | 7,941.00 | 7,956.45 | 7,956.45 | -1.47% | 983 |
| Apr 29, 2026 | 8,226.25 | 8,250.05 | 8,046.95 | 8,075.45 | 8,075.45 | -1.51% | 817 |
| Apr 28, 2026 | 8,205.00 | 8,234.75 | 8,140.15 | 8,199.45 | 8,199.45 | 0.17% | 494 |
| Apr 27, 2026 | 8,124.95 | 8,275.00 | 8,124.95 | 8,185.50 | 8,185.50 | 1.18% | 352 |
| Apr 24, 2026 | 8,128.45 | 8,175.50 | 8,065.00 | 8,090.15 | 8,090.15 | 0.18% | 1,278 |
| Apr 23, 2026 | 7,930.00 | 8,130.20 | 7,902.40 | 8,075.95 | 8,075.95 | 1.84% | 2,960 |
| Apr 22, 2026 | 7,950.00 | 8,054.00 | 7,900.70 | 7,930.20 | 7,930.20 | -0.01% | 2,308 |
| Apr 21, 2026 | 7,864.95 | 7,989.85 | 7,860.00 | 7,931.05 | 7,931.05 | 0.91% | 1,339 |
| Apr 20, 2026 | 8,031.95 | 8,031.95 | 7,835.10 | 7,859.65 | 7,859.65 | -1.06% | 1,246 |
| Apr 17, 2026 | 7,957.85 | 8,026.85 | 7,829.40 | 7,944.25 | 7,944.25 | 1.35% | 1,867 |
| Apr 16, 2026 | 7,905.00 | 7,967.45 | 7,804.65 | 7,838.55 | 7,838.55 | 0.25% | 1,945 |
| Apr 15, 2026 | 7,785.10 | 7,892.60 | 7,772.90 | 7,818.80 | 7,818.80 | 1.86% | 1,147 |
| Apr 13, 2026 | 7,697.65 | 7,735.00 | 7,571.85 | 7,676.10 | 7,676.10 | -0.36% | 1,704 |
| Apr 10, 2026 | 7,649.35 | 7,739.65 | 7,649.35 | 7,703.70 | 7,703.70 | 1.25% | 1,025 |
| Apr 9, 2026 | 7,695.00 | 7,848.90 | 7,576.50 | 7,608.85 | 7,608.85 | -0.92% | 1,391 |
| Apr 8, 2026 | 7,838.90 | 7,838.90 | 7,650.00 | 7,679.40 | 7,679.40 | 2.34% | 1,067 |
| Apr 7, 2026 | 7,489.65 | 7,615.00 | 7,463.50 | 7,503.50 | 7,503.50 | 0.07% | 3,660 |
| Apr 6, 2026 | 7,745.80 | 7,745.80 | 7,475.00 | 7,498.20 | 7,498.20 | -0.85% | 1,896 |
| Apr 2, 2026 | 7,384.65 | 7,625.30 | 7,294.95 | 7,562.85 | 7,562.85 | 0.18% | 1,092 |
| Apr 1, 2026 | 7,575.85 | 7,618.35 | 7,401.00 | 7,548.95 | 7,548.95 | 4.13% | 1,227 |
| Mar 30, 2026 | 7,471.00 | 7,471.00 | 7,236.20 | 7,249.70 | 7,249.70 | -2.96% | 16,049 |
| 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 |