Gillanders Arbuthnot and Company Limited (NSE:GILLANDERS)
India · Delayed Price · Currency is INR 92.99
+1.39 (1.52%)
May 25, 2026, 9:58 AM IST
NSE:GILLANDERS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 90.00 | 94.50 | 89.00 | 91.60 | 91.60 | 1.78% | 16,178 |
| May 21, 2026 | 91.01 | 92.90 | 87.20 | 90.00 | 90.00 | 1.94% | 5,919 |
| May 20, 2026 | 91.25 | 91.25 | 86.01 | 88.29 | 88.29 | -2.37% | 10,382 |
| May 19, 2026 | 91.01 | 92.78 | 88.15 | 90.43 | 90.43 | 2.08% | 8,984 |
| May 18, 2026 | 93.53 | 93.53 | 86.80 | 88.59 | 88.59 | -5.76% | 17,630 |
| May 15, 2026 | 94.00 | 96.65 | 91.11 | 94.00 | 94.00 | 0.15% | 2,398 |
| May 14, 2026 | 97.00 | 98.99 | 92.00 | 93.86 | 93.86 | -2.81% | 7,380 |
| May 13, 2026 | 99.00 | 99.00 | 94.50 | 96.57 | 96.57 | -2.30% | 36,966 |
| May 12, 2026 | 99.00 | 106.20 | 96.00 | 98.84 | 98.84 | -1.09% | 32,051 |
| May 11, 2026 | 107.30 | 107.30 | 97.25 | 99.93 | 99.93 | -6.41% | 13,732 |
| May 8, 2026 | 108.00 | 110.80 | 106.10 | 106.77 | 106.77 | -1.41% | 3,386 |
| May 7, 2026 | 113.75 | 113.75 | 108.00 | 108.30 | 108.30 | -1.22% | 20,057 |
| May 6, 2026 | 106.20 | 111.50 | 104.51 | 109.64 | 109.64 | 6.20% | 34,181 |
| May 5, 2026 | 99.99 | 104.75 | 95.10 | 103.24 | 103.24 | 6.29% | 61,187 |
| May 4, 2026 | 94.00 | 98.97 | 94.00 | 97.13 | 97.13 | 3.67% | 14,350 |
| Apr 30, 2026 | 90.00 | 95.85 | 90.00 | 93.69 | 93.69 | 1.88% | 9,945 |
| Apr 29, 2026 | 94.01 | 94.06 | 91.10 | 91.96 | 91.96 | -2.16% | 1,652 |
| Apr 28, 2026 | 92.99 | 95.00 | 91.20 | 93.99 | 93.99 | 4.49% | 27,080 |
| Apr 27, 2026 | 90.12 | 92.95 | 89.00 | 89.95 | 89.95 | -0.94% | 2,375 |
| Apr 24, 2026 | 97.00 | 97.00 | 88.50 | 90.80 | 90.80 | -1.30% | 2,562 |
| Apr 23, 2026 | 91.04 | 93.00 | 91.00 | 92.00 | 92.00 | 1.07% | 176 |
| Apr 22, 2026 | 93.40 | 93.40 | 90.00 | 91.03 | 91.03 | -1.11% | 468 |
| Apr 21, 2026 | 93.99 | 94.00 | 91.06 | 92.05 | 92.05 | 0.05% | 272 |
| Apr 20, 2026 | 92.00 | 92.01 | 90.10 | 92.00 | 92.00 | -1.04% | 622 |
| Apr 17, 2026 | 91.20 | 94.89 | 91.20 | 92.97 | 92.97 | 0.11% | 5,069 |
| Apr 16, 2026 | 88.99 | 94.63 | 88.99 | 92.87 | 92.87 | 3.17% | 19,256 |
| Apr 15, 2026 | 89.00 | 91.00 | 89.00 | 90.02 | 90.02 | 1.73% | 2,919 |
| Apr 13, 2026 | 88.40 | 90.88 | 87.01 | 88.49 | 88.49 | -1.98% | 1,607 |
| Apr 10, 2026 | 94.70 | 94.70 | 89.00 | 90.28 | 90.28 | 0.74% | 1,795 |
| Apr 9, 2026 | 86.87 | 91.00 | 85.31 | 89.62 | 89.62 | 3.18% | 5,961 |
| Apr 8, 2026 | 91.00 | 91.00 | 85.31 | 86.86 | 86.86 | 0.79% | 7,260 |
| Apr 7, 2026 | 85.76 | 87.90 | 85.75 | 86.18 | 86.18 | 0.21% | 949 |
| 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 |