NSE:GILLANDERS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	96.40	99.40	95.35	97.73	-	0.55%	9,714
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
Jan 20, 2026	98.01	100.00	96.20	97.85	97.85	0.53%	11,686
Jan 19, 2026	99.40	101.00	96.05	97.33	97.33	-4.72%	17,878
Jan 16, 2026	99.11	104.00	99.05	102.15	102.15	3.14%	7,570
Jan 14, 2026	104.05	104.05	97.50	99.04	99.04	-2.76%	11,365
Jan 13, 2026	101.90	102.00	101.85	101.85	101.85	0.75%	1,573
Jan 12, 2026	98.01	102.38	98.00	101.09	101.09	2.46%	6,765
Jan 9, 2026	105.00	105.00	97.00	98.66	98.66	-2.08%	9,069
Jan 8, 2026	103.00	106.20	98.01	100.76	100.76	-3.76%	4,116
Jan 7, 2026	103.49	105.50	102.00	104.70	104.70	1.61%	1,990
Jan 6, 2026	105.23	107.98	102.75	103.04	103.04	-2.08%	4,617
Jan 5, 2026	105.00	107.00	102.35	105.23	105.23	0.23%	9,715
Jan 2, 2026	107.99	109.01	103.13	104.99	104.99	-0.20%	5,530
Jan 1, 2026	104.00	107.05	102.50	105.20	105.20	1.05%	2,711
Dec 31, 2025	100.10	105.00	99.46	104.11	104.11	1.97%	8,815
Dec 30, 2025	104.98	104.98	102.00	102.10	102.10	0.10%	721
Dec 29, 2025	99.40	105.05	98.05	102.00	102.00	1.04%	5,280
Dec 26, 2025	101.10	102.82	100.10	100.95	100.95	-0.87%	4,734
Dec 24, 2025	102.82	103.83	100.55	101.84	101.84	-0.95%	4,772
Dec 23, 2025	106.98	106.99	102.00	102.82	102.82	-0.28%	6,763
Dec 22, 2025	100.98	105.61	100.98	103.11	103.11	1.35%	7,303
Dec 19, 2025	101.50	102.98	100.87	101.74	101.74	0.60%	2,322
Dec 18, 2025	102.80	108.00	100.56	101.13	101.13	-2.21%	3,814
Dec 17, 2025	101.58	106.89	101.50	103.42	103.42	1.30%	5,201
Dec 16, 2025	106.01	108.00	101.00	102.09	102.09	-4.37%	6,423
Dec 15, 2025	102.50	108.45	102.50	106.75	106.75	0.08%	716
Dec 12, 2025	101.11	109.90	101.11	106.66	106.66	1.24%	2,872
Dec 11, 2025	105.37	109.49	104.02	105.35	105.35	-0.51%	1,452
Dec 10, 2025	105.35	107.90	103.50	105.89	105.89	3.02%	5,043
Dec 9, 2025	101.00	108.70	99.50	102.79	102.79	-0.58%	5,866