Gillette India Limited (BOM:507815)
India · Delayed Price · Currency is INR 7,500.30
-6.85 (-0.09%)
At close: Aug 21, 2026
Gillette India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 7,515.00 | 7,555.00 | 7,491.75 | 7,500.30 | 7,500.30 | -0.09% | 409 |
| Aug 20, 2026 | 7,515.00 | 7,585.00 | 7,466.30 | 7,507.15 | 7,507.15 | 0.02% | 1,657 |
| Aug 19, 2026 | 7,510.00 | 7,520.80 | 7,480.00 | 7,505.55 | 7,505.55 | -0.07% | 575 |
| Aug 18, 2026 | 7,551.35 | 7,575.00 | 7,504.30 | 7,510.65 | 7,510.65 | -0.79% | 2,162 |
| Aug 17, 2026 | 7,647.50 | 7,647.50 | 7,561.10 | 7,570.15 | 7,570.15 | -0.38% | 12,987 |
| Aug 14, 2026 | 7,585.05 | 7,670.00 | 7,577.65 | 7,599.00 | 7,599.00 | 0.03% | 20,026 |
| Aug 13, 2026 | 7,570.05 | 7,640.00 | 7,570.05 | 7,596.75 | 7,596.75 | 0.12% | 225 |
| Aug 12, 2026 | 7,642.55 | 7,642.55 | 7,580.65 | 7,587.30 | 7,587.30 | -0.42% | 1,209 |
| Aug 11, 2026 | 7,655.00 | 7,663.60 | 7,600.00 | 7,619.35 | 7,619.35 | -0.39% | 909 |
| Aug 10, 2026 | 7,708.30 | 7,709.95 | 7,639.60 | 7,649.05 | 7,649.05 | -0.39% | 787 |
| Aug 7, 2026 | 7,690.00 | 7,720.00 | 7,651.00 | 7,678.85 | 7,678.85 | -0.22% | 1,519 |
| Aug 6, 2026 | 7,684.00 | 7,724.95 | 7,680.00 | 7,695.90 | 7,695.90 | 0.18% | 810 |
| Aug 5, 2026 | 7,769.75 | 7,769.75 | 7,638.00 | 7,681.75 | 7,681.75 | 0.29% | 1,349 |
| Aug 4, 2026 | 7,702.10 | 7,734.85 | 7,635.00 | 7,659.25 | 7,659.25 | -0.86% | 1,029 |
| Aug 3, 2026 | 7,624.00 | 7,776.75 | 7,624.00 | 7,725.40 | 7,725.40 | 1.38% | 632 |
| 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 |