Gillette India Limited (BOM:507815)
India · Delayed Price · Currency is INR 7,821.95
-220.20 (-2.74%)
At close: Jun 1, 2026
Gillette India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 7,669.20 | 7,721.90 | 7,627.10 | 7,696.45 | 7,696.45 | 0.35% | 571 |
| May 19, 2026 | 7,797.55 | 7,797.55 | 7,657.00 | 7,669.25 | 7,669.25 | -0.65% | 18,470 |
| May 18, 2026 | 7,700.05 | 7,770.00 | 7,625.00 | 7,719.70 | 7,719.70 | -1.11% | 1,431 |
| May 15, 2026 | 7,896.05 | 7,896.05 | 7,790.10 | 7,806.65 | 7,806.65 | -0.73% | 855 |
| May 14, 2026 | 8,029.85 | 8,029.85 | 7,833.10 | 7,864.00 | 7,864.00 | -0.33% | 533 |
| May 13, 2026 | 7,852.85 | 7,930.00 | 7,775.00 | 7,890.05 | 7,890.05 | -0.02% | 1,772 |
| May 12, 2026 | 7,935.90 | 7,957.10 | 7,850.00 | 7,891.35 | 7,891.35 | -0.75% | 1,984 |
| 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 |