NSE:GILLANDERS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 7, 2026	103.05	105.00	101.20	104.63	104.63	1.40%	2,241
Sep 4, 2026	103.00	105.06	101.75	103.19	103.19	-1.47%	1,894
Sep 3, 2026	104.00	106.00	102.51	104.73	104.73	-0.28%	1,466
Sep 2, 2026	106.00	108.89	103.00	105.02	105.02	-0.77%	3,326
Sep 1, 2026	106.16	109.00	103.63	105.83	105.83	0.29%	7,145
Aug 31, 2026	100.10	109.55	100.10	105.52	105.52	-0.81%	8,485
Aug 28, 2026	105.00	108.45	105.00	106.38	106.38	1.32%	12,239
Aug 27, 2026	101.00	108.00	101.00	104.99	104.99	0.88%	21,530
Aug 26, 2026	108.00	108.00	100.60	104.07	104.07	-1.71%	2,971
Aug 25, 2026	102.77	108.99	100.00	105.88	105.88	3.54%	45,011
Aug 24, 2026	96.00	103.00	95.25	102.26	102.26	6.38%	26,403
Aug 21, 2026	94.61	98.99	92.00	96.13	96.13	1.61%	25,180
Aug 20, 2026	90.00	95.90	90.00	94.61	94.61	6.24%	24,790
Aug 19, 2026	91.54	91.54	88.80	89.05	89.05	-2.72%	1,777
Aug 18, 2026	90.50	92.03	87.54	91.54	91.54	3.45%	3,600
Aug 17, 2026	89.01	89.69	88.00	88.49	88.49	-0.57%	2,333
Aug 14, 2026	89.00	90.43	89.00	89.00	89.00	0.71%	429
Aug 13, 2026	89.76	90.49	88.05	88.37	88.37	-2.04%	8,419
Aug 12, 2026	91.62	93.25	90.21	90.21	90.21	-1.52%	2,199
Aug 11, 2026	92.45	93.70	91.52	91.60	91.60	-0.56%	2,047
Aug 10, 2026	88.20	95.00	88.20	92.12	92.12	1.58%	9,429
Aug 7, 2026	88.13	105.00	88.00	90.69	90.69	2.42%	49,016
Aug 6, 2026	88.00	94.90	88.00	88.55	88.55	-2.43%	11,025
Aug 5, 2026	90.01	92.41	89.01	90.76	90.76	2.73%	1,570
Aug 4, 2026	87.80	90.58	87.10	88.35	88.35	-0.35%	3,638
Aug 3, 2026	89.75	90.89	88.55	88.66	88.66	-0.73%	992
Jul 31, 2026	93.10	93.10	86.51	89.31	89.31	0.72%	2,507
Jul 30, 2026	89.90	89.90	86.04	88.67	88.67	0.85%	3,126
Jul 29, 2026	88.99	91.00	87.15	87.92	87.92	-0.37%	3,745
Jul 28, 2026	88.14	89.00	88.14	88.25	88.25	0.12%	940
Jul 27, 2026	89.86	89.86	88.00	88.14	88.14	0.18%	287
Jul 24, 2026	86.20	88.22	86.00	87.98	87.98	1.13%	650
Jul 23, 2026	89.50	89.80	87.00	87.00	87.00	-2.29%	2,385
Jul 22, 2026	87.00	89.88	85.01	89.04	89.04	2.02%	2,348
Jul 21, 2026	89.16	89.16	85.40	87.28	87.28	-2.13%	3,118
Jul 20, 2026	91.78	91.78	86.41	89.18	89.18	-0.89%	2,360
Jul 17, 2026	90.50	90.50	87.33	89.98	89.98	1.67%	3,197
Jul 16, 2026	90.60	90.60	88.20	88.50	88.50	-1.48%	2,604
Jul 15, 2026	87.90	90.35	87.90	89.83	89.83	1.69%	2,257
Jul 14, 2026	91.18	91.18	88.31	88.34	88.34	-1.11%	2,496
Jul 13, 2026	90.99	91.00	88.50	89.33	89.33	-2.33%	3,732
Jul 10, 2026	88.60	91.85	88.00	91.46	91.46	1.97%	1,032
Jul 9, 2026	89.10	91.75	88.54	89.69	89.69	1.15%	13,083
Jul 8, 2026	89.00	91.74	84.12	88.67	88.67	-1.40%	11,270
Jul 7, 2026	92.60	92.60	88.61	89.93	89.93	1.06%	6,217
Jul 6, 2026	90.44	90.44	88.21	88.99	88.99	-1.60%	2,583
Jul 3, 2026	89.22	90.98	89.10	90.44	90.44	-0.87%	4,855
Jul 2, 2026	91.00	91.50	90.00	91.23	91.23	-0.78%	10,942
Jul 1, 2026	92.90	94.49	90.16	91.95	91.95	0.97%	4,786
Jun 30, 2026	92.00	92.94	90.04	91.07	91.07	-1.84%	1,899