Gillanders Arbuthnot and Company Limited (NSE:GILLANDERS)
India · Delayed Price · Currency is INR 85.50
-0.06 (-0.07%)
Apr 6, 2026, 3:29 PM IST
NSE:GILLANDERS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 6, 2026 | 86.99 | 87.00 | 85.05 | 86.00 | 86.00 | 0.51% | 687 |
| Apr 2, 2026 | 83.45 | 85.90 | 78.66 | 85.56 | 85.56 | 4.51% | 1,987 |
| Apr 1, 2026 | 78.72 | 81.90 | 78.72 | 81.87 | 81.87 | 6.13% | 1,257 |
| Mar 30, 2026 | 82.00 | 82.00 | 77.10 | 77.14 | 77.14 | -4.57% | 7,681 |
| Mar 27, 2026 | 82.00 | 86.90 | 79.01 | 80.83 | 80.83 | -4.30% | 10,778 |
| Mar 25, 2026 | 81.94 | 90.01 | 78.01 | 84.46 | 84.46 | 6.45% | 55,321 |
| Mar 24, 2026 | 80.00 | 80.00 | 77.60 | 79.34 | 79.34 | 3.46% | 1,668 |
| Mar 23, 2026 | 79.51 | 81.00 | 76.00 | 76.69 | 76.69 | -3.19% | 7,266 |
| Mar 20, 2026 | 80.51 | 82.31 | 78.90 | 79.22 | 79.22 | 0.16% | 2,319 |
| Mar 19, 2026 | 78.21 | 81.77 | 78.21 | 79.09 | 79.09 | -1.87% | 7,032 |
| Mar 18, 2026 | 79.00 | 82.90 | 76.60 | 80.60 | 80.60 | 0.67% | 2,712 |
| Mar 17, 2026 | 79.99 | 82.24 | 79.99 | 80.06 | 80.06 | -0.06% | 6,593 |
| Mar 16, 2026 | 80.00 | 83.20 | 77.23 | 80.11 | 80.11 | -1.22% | 6,881 |
| Mar 13, 2026 | 83.91 | 84.00 | 80.18 | 81.10 | 81.10 | -1.79% | 10,755 |
| Mar 12, 2026 | 80.01 | 85.27 | 77.00 | 82.58 | 82.58 | -0.19% | 37,605 |
| Mar 11, 2026 | 83.72 | 84.80 | 82.11 | 82.74 | 82.74 | -1.28% | 4,955 |
| Mar 10, 2026 | 88.00 | 88.30 | 82.00 | 83.81 | 83.81 | -2.43% | 16,831 |
| Mar 9, 2026 | 84.01 | 89.90 | 77.80 | 85.90 | 85.90 | -1.20% | 23,285 |
| Mar 6, 2026 | 83.95 | 87.80 | 83.95 | 86.94 | 86.94 | 1.39% | 1,804 |
| Mar 5, 2026 | 87.00 | 90.00 | 83.70 | 85.75 | 85.75 | -0.78% | 18,940 |
| Mar 4, 2026 | 87.05 | 88.00 | 85.10 | 86.42 | 86.42 | -2.56% | 3,174 |
| Mar 2, 2026 | 88.26 | 90.94 | 88.01 | 88.69 | 88.69 | -4.11% | 4,796 |
| Feb 27, 2026 | 93.15 | 94.51 | 91.50 | 92.49 | 92.49 | -1.20% | 2,180 |
| Feb 26, 2026 | 91.00 | 94.85 | 90.20 | 93.61 | 93.61 | 3.47% | 9,158 |
| Feb 25, 2026 | 92.01 | 92.54 | 90.20 | 90.47 | 90.47 | -0.41% | 6,904 |
| Feb 24, 2026 | 96.01 | 96.01 | 90.00 | 90.84 | 90.84 | -5.37% | 7,436 |
| Feb 23, 2026 | 97.00 | 98.93 | 92.00 | 96.00 | 96.00 | 0.21% | 8,235 |
| Feb 20, 2026 | 90.99 | 97.48 | 90.99 | 95.80 | 95.80 | 2.75% | 3,016 |
| Feb 19, 2026 | 97.74 | 98.50 | 92.43 | 93.24 | 93.24 | -3.83% | 3,044 |
| Feb 18, 2026 | 96.40 | 99.40 | 95.35 | 96.95 | 96.95 | -0.26% | 9,639 |
| Feb 17, 2026 | 92.21 | 99.64 | 91.00 | 97.20 | 97.20 | 6.38% | 40,107 |
| Feb 16, 2026 | 98.00 | 98.00 | 90.02 | 91.37 | 91.37 | -3.47% | 7,946 |
| Feb 13, 2026 | 92.00 | 95.49 | 87.61 | 94.65 | 94.65 | 2.03% | 17,907 |
| Feb 12, 2026 | 90.01 | 96.90 | 90.00 | 92.77 | 92.77 | 2.76% | 6,385 |
| Feb 11, 2026 | 89.31 | 91.39 | 88.50 | 90.28 | 90.28 | -0.09% | 2,267 |
| Feb 10, 2026 | 89.00 | 91.54 | 89.00 | 90.36 | 90.36 | -0.28% | 3,598 |
| Feb 9, 2026 | 93.00 | 93.00 | 88.20 | 90.61 | 90.61 | -0.29% | 6,492 |
| Feb 6, 2026 | 88.84 | 94.00 | 86.26 | 90.87 | 90.87 | 5.25% | 16,864 |
| Feb 5, 2026 | 89.26 | 89.26 | 85.00 | 86.34 | 86.34 | -1.40% | 12,997 |
| Feb 4, 2026 | 89.00 | 89.00 | 86.00 | 87.57 | 87.57 | -1.36% | 11,570 |
| Feb 3, 2026 | 88.51 | 94.99 | 88.15 | 88.78 | 88.78 | 1.72% | 13,286 |
| Feb 2, 2026 | 90.66 | 90.66 | 86.20 | 87.28 | 87.28 | -1.78% | 4,549 |
| Feb 1, 2026 | 91.01 | 100.00 | 86.70 | 88.86 | 88.86 | 0.16% | 11,573 |
| Jan 30, 2026 | 90.51 | 91.69 | 87.50 | 88.72 | 88.72 | -0.31% | 2,829 |
| Jan 29, 2026 | 96.00 | 97.00 | 87.20 | 89.00 | 89.00 | -7.34% | 12,308 |
| Jan 28, 2026 | 92.01 | 96.98 | 85.64 | 96.05 | 96.05 | 5.83% | 12,085 |
| Jan 27, 2026 | 99.00 | 99.00 | 89.00 | 90.76 | 90.76 | -3.84% | 8,693 |
| Jan 23, 2026 | 95.00 | 95.01 | 92.52 | 94.38 | 94.38 | -0.84% | 1,103 |
| Jan 22, 2026 | 98.98 | 99.70 | 94.01 | 95.18 | 95.18 | 0.07% | 4,710 |
| Jan 21, 2026 | 96.41 | 97.79 | 94.00 | 95.11 | 95.11 | -2.80% | 4,108 |