Gillette India Limited (BOM:507815)
India · Delayed Price · Currency is INR 6,902.90
-94.65 (-1.35%)
At close: Oct 1, 2026
Gillette India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 6,974.00 | 6,974.00 | 6,854.45 | 6,902.90 | 6,902.90 | -1.35% | 736 |
| Sep 30, 2026 | 6,979.95 | 7,047.00 | 6,960.00 | 6,997.55 | 6,997.55 | 0.35% | 36,741 |
| Sep 29, 2026 | 6,925.00 | 7,027.50 | 6,875.00 | 6,972.85 | 6,972.85 | 0.71% | 1,283 |
| Sep 28, 2026 | 7,079.90 | 7,079.90 | 6,904.75 | 6,923.55 | 6,923.55 | -2.07% | 701 |
| Sep 25, 2026 | 7,088.05 | 7,111.00 | 6,977.20 | 7,069.60 | 7,069.60 | -0.72% | 1,115 |
| Sep 24, 2026 | 7,080.00 | 7,140.65 | 7,046.10 | 7,120.85 | 7,120.85 | 0.47% | 489 |
| Sep 23, 2026 | 7,009.00 | 7,100.00 | 6,975.00 | 7,087.50 | 7,087.50 | 1.19% | 1,547 |
| Sep 22, 2026 | 7,049.90 | 7,050.00 | 6,990.00 | 7,003.90 | 7,003.90 | -0.65% | 1,559 |
| Sep 21, 2026 | 7,080.00 | 7,115.00 | 6,925.80 | 7,049.90 | 7,049.90 | -0.45% | 2,356 |
| Sep 18, 2026 | 7,346.80 | 7,346.80 | 7,032.00 | 7,081.55 | 7,081.55 | -3.06% | 1,331 |
| Sep 17, 2026 | 7,273.00 | 7,340.00 | 7,239.20 | 7,304.95 | 7,304.95 | 0.42% | 365 |
| Sep 16, 2026 | 7,246.20 | 7,294.85 | 7,177.55 | 7,274.55 | 7,274.55 | 0.39% | 474 |
| Sep 15, 2026 | 7,309.00 | 7,345.00 | 7,211.30 | 7,246.20 | 7,246.20 | -0.84% | 6,240 |
| Sep 11, 2026 | 7,343.70 | 7,343.75 | 7,291.60 | 7,307.85 | 7,307.85 | -0.99% | 10,401 |
| Sep 10, 2026 | 7,521.60 | 7,521.60 | 7,368.65 | 7,380.80 | 7,380.80 | -1.38% | 509 |
| Sep 9, 2026 | 7,525.00 | 7,562.25 | 7,449.75 | 7,484.20 | 7,484.20 | -0.57% | 783 |
| Sep 8, 2026 | 7,379.45 | 7,559.90 | 7,321.70 | 7,527.05 | 7,527.05 | 2.03% | 1,251 |
| Sep 7, 2026 | 7,334.85 | 7,387.00 | 7,275.00 | 7,377.50 | 7,377.50 | 0.91% | 393 |
| Sep 4, 2026 | 7,320.00 | 7,369.95 | 7,300.00 | 7,311.25 | 7,311.25 | -0.44% | 1,055 |
| Sep 3, 2026 | 7,362.00 | 7,380.00 | 7,325.45 | 7,343.70 | 7,343.70 | 0.05% | 430 |
| Sep 2, 2026 | 7,408.75 | 7,461.15 | 7,301.30 | 7,340.30 | 7,340.30 | -1.13% | 2,296 |
| Sep 1, 2026 | 7,360.00 | 7,433.15 | 7,255.00 | 7,424.25 | 7,424.25 | 1.43% | 458 |
| Aug 31, 2026 | 7,315.00 | 7,344.00 | 7,251.05 | 7,319.65 | 7,319.65 | -0.12% | 1,186 |
| Aug 28, 2026 | 7,415.05 | 7,441.90 | 7,301.00 | 7,328.60 | 7,328.60 | -1.03% | 2,910 |
| Aug 27, 2026 | 7,390.00 | 7,461.00 | 7,324.00 | 7,405.05 | 7,405.05 | 0.05% | 3,080 |
| Aug 26, 2026 | 7,460.00 | 7,461.00 | 7,160.00 | 7,401.30 | 7,401.30 | -0.56% | 9,557 |
| Aug 25, 2026 | 7,400.00 | 7,465.15 | 7,385.00 | 7,442.65 | 7,442.65 | 0.45% | 1,281 |
| Aug 24, 2026 | 7,450.15 | 7,484.00 | 7,389.00 | 7,409.00 | 7,409.00 | -0.42% | 1,638 |
| Aug 21, 2026 | 7,515.00 | 7,555.00 | 7,491.75 | 7,500.30 | 7,440.30 | -0.09% | 409 |
| Aug 20, 2026 | 7,515.00 | 7,585.00 | 7,466.30 | 7,507.15 | 7,447.10 | 0.02% | 1,657 |
| Aug 19, 2026 | 7,510.00 | 7,520.80 | 7,480.00 | 7,505.55 | 7,445.51 | -0.07% | 575 |
| Aug 18, 2026 | 7,551.35 | 7,575.00 | 7,504.30 | 7,510.65 | 7,450.57 | -0.79% | 2,162 |
| Aug 17, 2026 | 7,647.50 | 7,647.50 | 7,561.10 | 7,570.15 | 7,509.59 | -0.38% | 12,987 |
| Aug 14, 2026 | 7,585.05 | 7,670.00 | 7,577.65 | 7,599.00 | 7,538.21 | 0.03% | 20,026 |
| Aug 13, 2026 | 7,570.05 | 7,640.00 | 7,570.05 | 7,596.75 | 7,535.98 | 0.12% | 225 |
| Aug 12, 2026 | 7,642.55 | 7,642.55 | 7,580.65 | 7,587.30 | 7,526.60 | -0.42% | 1,209 |
| Aug 11, 2026 | 7,655.00 | 7,663.60 | 7,600.00 | 7,619.35 | 7,558.40 | -0.39% | 909 |
| Aug 10, 2026 | 7,708.30 | 7,709.95 | 7,639.60 | 7,649.05 | 7,587.86 | -0.39% | 787 |
| Aug 7, 2026 | 7,690.00 | 7,720.00 | 7,651.00 | 7,678.85 | 7,617.42 | -0.22% | 1,519 |
| Aug 6, 2026 | 7,684.00 | 7,724.95 | 7,680.00 | 7,695.90 | 7,634.34 | 0.18% | 810 |
| Aug 5, 2026 | 7,769.75 | 7,769.75 | 7,638.00 | 7,681.75 | 7,620.30 | 0.29% | 1,349 |
| Aug 4, 2026 | 7,702.10 | 7,734.85 | 7,635.00 | 7,659.25 | 7,597.98 | -0.86% | 1,029 |
| Aug 3, 2026 | 7,624.00 | 7,776.75 | 7,624.00 | 7,725.40 | 7,663.60 | 1.38% | 632 |
| Jul 31, 2026 | 7,800.80 | 7,800.80 | 7,550.00 | 7,620.15 | 7,559.19 | -1.15% | 1,511 |
| Jul 30, 2026 | 7,939.95 | 7,939.95 | 7,690.00 | 7,708.85 | 7,647.18 | -2.27% | 2,403 |
| Jul 29, 2026 | 7,819.95 | 7,944.65 | 7,800.20 | 7,887.95 | 7,824.85 | 1.18% | 1,818 |
| Jul 28, 2026 | 7,950.00 | 8,031.90 | 7,760.00 | 7,795.85 | 7,733.49 | -1.90% | 1,300 |
| Jul 27, 2026 | 7,845.00 | 7,978.45 | 7,826.45 | 7,947.15 | 7,883.58 | 1.67% | 632 |
| Jul 24, 2026 | 7,789.95 | 7,850.00 | 7,725.05 | 7,816.80 | 7,754.27 | 0.40% | 373 |
| Jul 23, 2026 | 7,883.05 | 7,940.00 | 7,771.55 | 7,785.60 | 7,723.32 | -1.52% | 235 |