Gillette India Limited (NSE:GILLETTE)
India · Delayed Price · Currency is INR 8,090.00
+7.00 (0.09%)
Jan 7, 2026, 11:50 AM IST
Gillette India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 8,237.50 | 8,237.50 | 8,064.00 | 8,083.00 | 8,083.00 | -1.39% | 51,287 |
| Jan 5, 2026 | 8,250.00 | 8,267.00 | 8,152.00 | 8,197.00 | 8,197.00 | -0.13% | 17,682 |
| Jan 2, 2026 | 8,131.50 | 8,280.00 | 8,131.50 | 8,207.50 | 8,207.50 | 0.68% | 20,764 |
| Jan 1, 2026 | 8,378.00 | 8,389.50 | 8,117.00 | 8,152.00 | 8,152.00 | -2.52% | 20,849 |
| Dec 31, 2025 | 8,229.00 | 8,418.00 | 8,213.00 | 8,362.50 | 8,362.50 | 2.13% | 15,628 |
| Dec 30, 2025 | 8,350.00 | 8,375.00 | 8,151.50 | 8,188.00 | 8,188.00 | -1.86% | 26,594 |
| Dec 29, 2025 | 8,485.00 | 8,529.50 | 8,301.00 | 8,343.50 | 8,343.50 | -1.46% | 21,530 |
| Dec 26, 2025 | 8,280.00 | 8,499.00 | 8,229.50 | 8,467.00 | 8,467.00 | 2.15% | 62,921 |
| Dec 24, 2025 | 8,018.00 | 8,353.00 | 8,016.00 | 8,288.50 | 8,288.50 | 3.36% | 99,116 |
| Dec 23, 2025 | 7,990.50 | 8,049.50 | 7,962.00 | 8,019.00 | 8,019.00 | 0.36% | 15,299 |
| Dec 22, 2025 | 8,020.00 | 8,074.00 | 7,966.00 | 7,990.50 | 7,990.50 | 0.09% | 19,061 |
| Dec 19, 2025 | 8,025.00 | 8,025.00 | 7,931.50 | 7,983.50 | 7,983.50 | -0.14% | 18,471 |
| Dec 18, 2025 | 7,964.50 | 8,036.50 | 7,887.00 | 7,994.50 | 7,994.50 | 0.38% | 12,480 |
| Dec 17, 2025 | 8,100.00 | 8,127.00 | 7,950.00 | 7,964.50 | 7,964.50 | -1.30% | 16,496 |
| Dec 16, 2025 | 8,108.50 | 8,196.00 | 8,042.50 | 8,069.00 | 8,069.00 | -0.49% | 23,398 |
| Dec 15, 2025 | 8,110.00 | 8,159.00 | 8,035.00 | 8,108.50 | 8,108.50 | -0.39% | 20,372 |
| Dec 12, 2025 | 8,310.00 | 8,347.50 | 8,080.00 | 8,140.50 | 8,140.50 | -1.70% | 38,113 |
| Dec 11, 2025 | 8,225.00 | 8,306.00 | 8,151.50 | 8,281.50 | 8,281.50 | 0.86% | 14,826 |
| Dec 10, 2025 | 8,345.00 | 8,399.00 | 8,177.50 | 8,210.50 | 8,210.50 | -1.68% | 36,685 |
| Dec 9, 2025 | 8,228.50 | 8,401.00 | 8,033.50 | 8,351.00 | 8,351.00 | 2.11% | 24,805 |
| Dec 8, 2025 | 8,372.00 | 8,372.00 | 8,150.50 | 8,178.50 | 8,178.50 | -2.00% | 14,477 |
| Dec 5, 2025 | 8,535.00 | 8,535.00 | 8,320.00 | 8,345.00 | 8,345.00 | -2.23% | 16,936 |
| Dec 4, 2025 | 8,332.00 | 8,600.00 | 8,299.00 | 8,535.00 | 8,535.00 | 2.44% | 28,336 |
| Dec 3, 2025 | 8,400.00 | 8,412.00 | 8,151.00 | 8,332.00 | 8,332.00 | -0.55% | 35,759 |
| Dec 2, 2025 | 8,577.00 | 8,588.50 | 8,343.00 | 8,378.50 | 8,378.50 | -2.33% | 24,736 |
| Dec 1, 2025 | 8,690.00 | 8,729.00 | 8,521.50 | 8,578.00 | 8,578.00 | -1.23% | 16,467 |
| Nov 28, 2025 | 8,763.00 | 8,763.50 | 8,600.00 | 8,684.50 | 8,684.50 | -0.90% | 29,871 |
| Nov 27, 2025 | 8,486.00 | 9,065.00 | 8,448.00 | 8,763.00 | 8,763.00 | 3.97% | 334,551 |
| Nov 26, 2025 | 8,449.00 | 8,472.00 | 8,363.50 | 8,428.00 | 8,428.00 | 0.26% | 18,142 |
| Nov 25, 2025 | 8,450.00 | 8,457.00 | 8,320.00 | 8,406.00 | 8,406.00 | -0.47% | 19,353 |
| Nov 24, 2025 | 8,276.50 | 8,465.00 | 8,276.50 | 8,445.50 | 8,445.50 | 2.04% | 27,702 |
| Nov 21, 2025 | 8,400.00 | 8,400.00 | 8,256.00 | 8,276.50 | 8,276.50 | -1.52% | 24,121 |
| Nov 20, 2025 | 8,363.00 | 8,457.00 | 8,363.00 | 8,404.00 | 8,404.00 | 0.74% | 25,459 |
| Nov 19, 2025 | 8,377.00 | 8,398.00 | 8,272.00 | 8,342.50 | 8,342.50 | -0.01% | 23,902 |
| Nov 18, 2025 | 8,590.00 | 8,608.00 | 8,320.00 | 8,343.50 | 8,343.50 | -2.83% | 34,105 |
| Nov 17, 2025 | 8,539.00 | 8,615.50 | 8,490.00 | 8,586.50 | 8,586.50 | 0.56% | 20,250 |
| Nov 14, 2025 | 8,445.00 | 8,565.00 | 8,414.00 | 8,539.00 | 8,539.00 | 0.89% | 17,635 |
| Nov 13, 2025 | 8,509.50 | 8,519.50 | 8,362.00 | 8,463.50 | 8,463.50 | -0.54% | 41,913 |
| Nov 12, 2025 | 8,320.00 | 8,627.50 | 8,304.00 | 8,509.50 | 8,509.50 | 2.72% | 60,738 |
| Nov 11, 2025 | 8,518.00 | 8,519.00 | 8,255.00 | 8,284.50 | 8,284.50 | -2.26% | 30,042 |
| Nov 10, 2025 | 8,529.50 | 8,571.50 | 8,430.50 | 8,476.00 | 8,476.00 | -0.05% | 24,370 |
| Nov 7, 2025 | 8,730.00 | 8,730.00 | 8,458.50 | 8,480.50 | 8,480.50 | -2.60% | 39,833 |
| Nov 6, 2025 | 8,759.50 | 8,760.00 | 8,640.00 | 8,706.50 | 8,706.50 | -0.61% | 30,709 |
| Nov 4, 2025 | 8,880.00 | 8,908.50 | 8,699.00 | 8,759.50 | 8,759.50 | -1.22% | 47,636 |
| Nov 3, 2025 | 9,020.00 | 9,072.00 | 8,840.00 | 8,868.00 | 8,868.00 | -1.65% | 36,360 |
| Oct 31, 2025 | 9,220.50 | 9,664.00 | 8,950.50 | 9,016.50 | 9,016.50 | -0.96% | 160,373 |
| Oct 30, 2025 | 9,119.50 | 9,226.00 | 9,045.00 | 9,103.50 | 9,103.50 | 0.44% | 37,970 |
| Oct 29, 2025 | 9,140.00 | 9,150.00 | 9,020.00 | 9,063.50 | 9,063.50 | -0.56% | 23,529 |
| Oct 28, 2025 | 9,167.00 | 9,202.50 | 9,065.50 | 9,114.50 | 9,114.50 | -0.43% | 17,829 |
| Oct 27, 2025 | 9,270.00 | 9,270.50 | 9,110.00 | 9,153.50 | 9,153.50 | -0.76% | 16,412 |