Gillette India Limited (NSE:GILLETTE)
India · Delayed Price · Currency is INR 10,085
-88 (-0.87%)
Sep 3, 2025, 9:30 AM IST
Gillette India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 10,259.00 | 10,270.00 | 10,032.00 | 10,173.00 | 10,173.00 | 1.06% | 23,112 |
| Sep 1, 2025 | 10,200.00 | 10,285.00 | 10,014.00 | 10,066.00 | 10,066.00 | -0.29% | 19,276 |
| Aug 29, 2025 | 9,891.00 | 10,175.00 | 9,871.00 | 10,095.00 | 10,095.00 | 1.64% | 19,100 |
| Aug 28, 2025 | 10,030.00 | 10,050.00 | 9,824.00 | 9,932.00 | 9,932.00 | -0.61% | 17,583 |
| Aug 26, 2025 | 10,361.00 | 10,361.00 | 9,962.00 | 9,993.00 | 9,993.00 | -3.26% | 17,135 |
| Aug 25, 2025 | 10,419.00 | 10,440.00 | 10,301.00 | 10,330.00 | 10,283.00 | -0.63% | 12,525 |
| Aug 22, 2025 | 10,489.00 | 10,489.00 | 10,325.00 | 10,395.00 | 10,347.70 | -0.27% | 22,141 |
| Aug 21, 2025 | 10,622.00 | 10,622.00 | 10,365.00 | 10,423.00 | 10,375.58 | -0.92% | 25,187 |
| Aug 20, 2025 | 10,451.00 | 10,672.00 | 10,325.00 | 10,520.00 | 10,472.14 | 0.45% | 31,839 |
| Aug 19, 2025 | 10,537.00 | 10,554.00 | 10,275.00 | 10,473.00 | 10,425.35 | -0.32% | 20,244 |
| Aug 18, 2025 | 10,406.00 | 10,606.00 | 10,241.00 | 10,507.00 | 10,459.19 | 2.39% | 32,088 |
| Aug 14, 2025 | 10,500.00 | 10,570.00 | 10,210.00 | 10,262.00 | 10,215.31 | -2.13% | 11,873 |
| Aug 13, 2025 | 10,455.00 | 10,536.00 | 10,387.00 | 10,485.00 | 10,437.29 | 0.83% | 12,590 |
| Aug 12, 2025 | 10,330.00 | 10,500.00 | 10,325.00 | 10,399.00 | 10,351.69 | 0.71% | 15,211 |
| Aug 11, 2025 | 10,308.00 | 10,389.00 | 10,186.00 | 10,326.00 | 10,279.02 | 0.99% | 19,814 |
| Aug 8, 2025 | 10,670.00 | 10,670.00 | 10,054.00 | 10,225.00 | 10,178.48 | -3.98% | 17,904 |
| Aug 7, 2025 | 10,594.00 | 10,767.00 | 10,502.00 | 10,649.00 | 10,600.55 | 0.16% | 14,823 |
| Aug 6, 2025 | 10,725.00 | 11,100.00 | 10,573.00 | 10,632.00 | 10,583.63 | -0.82% | 32,229 |
| Aug 5, 2025 | 10,551.00 | 10,764.00 | 10,551.00 | 10,720.00 | 10,671.23 | 1.61% | 37,434 |
| Aug 4, 2025 | 10,722.00 | 10,732.00 | 10,389.00 | 10,550.00 | 10,502.00 | -1.51% | 33,617 |
| Aug 1, 2025 | 10,802.00 | 10,916.00 | 10,474.00 | 10,712.00 | 10,663.26 | -1.12% | 40,476 |
| Jul 31, 2025 | 10,608.00 | 11,281.00 | 10,430.00 | 10,833.00 | 10,783.71 | 1.79% | 162,247 |
| Jul 30, 2025 | 10,542.00 | 10,732.00 | 10,417.00 | 10,642.00 | 10,593.58 | 1.49% | 27,275 |
| Jul 29, 2025 | 10,599.00 | 10,684.00 | 10,301.00 | 10,486.00 | 10,438.29 | -0.64% | 24,320 |
| Jul 28, 2025 | 10,720.00 | 10,878.00 | 10,511.00 | 10,554.00 | 10,505.98 | -1.14% | 19,149 |
| Jul 25, 2025 | 11,000.00 | 11,000.00 | 10,640.00 | 10,676.00 | 10,627.43 | -2.47% | 16,542 |
| Jul 24, 2025 | 11,215.00 | 11,215.00 | 10,904.00 | 10,946.00 | 10,896.20 | -2.36% | 22,278 |
| Jul 23, 2025 | 11,080.00 | 11,267.00 | 11,070.00 | 11,211.00 | 11,159.99 | 1.44% | 27,070 |
| Jul 22, 2025 | 11,040.00 | 11,186.00 | 10,992.00 | 11,052.00 | 11,001.72 | 0.92% | 32,236 |
| Jul 21, 2025 | 11,300.00 | 11,301.00 | 10,922.00 | 10,951.00 | 10,901.17 | -2.73% | 22,149 |
| Jul 18, 2025 | 11,171.00 | 11,370.00 | 11,170.00 | 11,258.00 | 11,206.78 | 1.06% | 30,306 |
| Jul 17, 2025 | 10,955.00 | 11,270.00 | 10,950.00 | 11,140.00 | 11,089.31 | 1.72% | 51,537 |
| Jul 16, 2025 | 11,029.00 | 11,107.00 | 10,845.00 | 10,952.00 | 10,902.17 | -0.40% | 18,602 |
| Jul 15, 2025 | 10,725.00 | 11,500.00 | 10,720.00 | 10,996.00 | 10,945.97 | 2.85% | 144,676 |
| Jul 14, 2025 | 10,820.00 | 10,897.00 | 10,511.00 | 10,691.00 | 10,642.36 | -0.54% | 18,271 |
| Jul 11, 2025 | 10,490.00 | 10,960.00 | 10,489.00 | 10,749.00 | 10,700.09 | 2.94% | 57,228 |
| Jul 10, 2025 | 10,669.00 | 10,740.00 | 10,372.00 | 10,442.00 | 10,394.49 | -1.48% | 14,937 |
| Jul 9, 2025 | 10,691.00 | 10,823.00 | 10,556.00 | 10,599.00 | 10,550.78 | -0.87% | 15,002 |
| Jul 8, 2025 | 10,837.00 | 10,873.00 | 10,582.00 | 10,692.00 | 10,643.35 | -0.75% | 9,846 |
| Jul 7, 2025 | 10,700.00 | 10,879.00 | 10,647.00 | 10,773.00 | 10,723.98 | 0.79% | 22,005 |
| Jul 4, 2025 | 10,730.00 | 10,810.00 | 10,646.00 | 10,689.00 | 10,640.37 | -0.07% | 13,761 |
| Jul 3, 2025 | 10,688.00 | 10,842.00 | 10,618.00 | 10,696.00 | 10,647.33 | 0.07% | 17,318 |
| Jul 2, 2025 | 10,760.00 | 10,790.00 | 10,500.00 | 10,688.00 | 10,639.37 | -0.60% | 37,028 |
| Jul 1, 2025 | 10,909.00 | 10,996.00 | 10,692.00 | 10,752.00 | 10,703.08 | -1.44% | 27,223 |
| Jun 30, 2025 | 10,899.50 | 11,006.00 | 10,800.00 | 10,909.50 | 10,859.86 | 1.18% | 33,821 |
| Jun 27, 2025 | 10,780.50 | 10,960.00 | 10,722.00 | 10,782.50 | 10,733.44 | 0.02% | 42,517 |
| Jun 26, 2025 | 10,499.00 | 10,799.00 | 10,460.50 | 10,780.50 | 10,731.45 | 2.85% | 41,179 |
| Jun 25, 2025 | 10,302.00 | 10,525.00 | 10,260.50 | 10,482.00 | 10,434.31 | 1.56% | 21,859 |
| Jun 24, 2025 | 10,050.00 | 10,400.00 | 9,950.00 | 10,321.00 | 10,274.04 | 2.84% | 36,450 |
| Jun 23, 2025 | 9,900.00 | 10,138.00 | 9,844.00 | 10,036.00 | 9,990.34 | 1.37% | 25,979 |