Gillette India Limited (NSE:GILLETTE)
India · Delayed Price · Currency is INR 9,580.00
+100.00 (1.05%)
Oct 1, 2025, 3:30 PM IST
Gillette India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 9,480.00 | 9,933.00 | 9,420.00 | 9,598.00 | 9,598.00 | 1.24% | 46,294 |
| Sep 30, 2025 | 9,509.00 | 9,587.00 | 9,406.00 | 9,480.00 | 9,480.00 | 0.01% | 12,097 |
| Sep 29, 2025 | 9,629.00 | 9,759.00 | 9,451.00 | 9,479.00 | 9,479.00 | -0.52% | 16,363 |
| Sep 26, 2025 | 9,688.00 | 9,713.00 | 9,450.00 | 9,529.00 | 9,529.00 | -1.57% | 17,793 |
| Sep 25, 2025 | 9,890.00 | 9,900.00 | 9,650.00 | 9,681.00 | 9,681.00 | -1.62% | 13,922 |
| Sep 24, 2025 | 10,050.00 | 10,062.00 | 9,819.00 | 9,840.00 | 9,840.00 | -1.72% | 27,452 |
| Sep 23, 2025 | 10,125.00 | 10,174.00 | 9,955.00 | 10,012.00 | 10,012.00 | -1.34% | 13,599 |
| Sep 22, 2025 | 10,290.00 | 10,330.00 | 10,116.00 | 10,148.00 | 10,148.00 | -1.97% | 17,378 |
| Sep 19, 2025 | 9,941.00 | 10,553.00 | 9,928.00 | 10,352.00 | 10,352.00 | 4.14% | 108,943 |
| Sep 18, 2025 | 10,050.00 | 10,050.00 | 9,920.00 | 9,940.00 | 9,940.00 | -0.37% | 12,064 |
| Sep 17, 2025 | 9,967.00 | 10,038.00 | 9,921.00 | 9,977.00 | 9,977.00 | 0.69% | 18,446 |
| Sep 16, 2025 | 10,060.00 | 10,100.00 | 9,902.00 | 9,909.00 | 9,909.00 | -0.97% | 16,170 |
| Sep 15, 2025 | 10,037.00 | 10,144.00 | 9,939.00 | 10,006.00 | 10,006.00 | 0.47% | 11,998 |
| Sep 12, 2025 | 10,098.00 | 10,160.00 | 9,936.00 | 9,959.00 | 9,959.00 | -1.00% | 13,808 |
| Sep 11, 2025 | 10,165.00 | 10,206.00 | 10,012.00 | 10,060.00 | 10,060.00 | -0.54% | 19,534 |
| Sep 10, 2025 | 10,351.00 | 10,400.00 | 10,055.00 | 10,115.00 | 10,115.00 | -1.81% | 19,355 |
| Sep 9, 2025 | 10,323.00 | 10,371.00 | 10,210.00 | 10,301.00 | 10,301.00 | -0.21% | 9,165 |
| Sep 8, 2025 | 10,311.00 | 10,426.00 | 10,298.00 | 10,323.00 | 10,323.00 | -1.32% | 8,632 |
| Sep 5, 2025 | 10,585.00 | 10,585.00 | 10,344.00 | 10,461.00 | 10,461.00 | -0.82% | 13,560 |
| Sep 4, 2025 | 10,380.00 | 10,740.00 | 10,260.00 | 10,548.00 | 10,548.00 | 4.15% | 106,228 |
| Sep 3, 2025 | 10,173.00 | 10,250.00 | 10,052.00 | 10,128.00 | 10,128.00 | -0.44% | 15,206 |
| Sep 2, 2025 | 10,259.00 | 10,270.00 | 10,032.00 | 10,173.00 | 10,173.00 | 1.06% | 23,114 |
| 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 |