Gillette India Limited (NSE:GILLETTE)
India · Delayed Price · Currency is INR 9,224.00
-89.00 (-0.96%)
Oct 24, 2025, 3:29 PM IST
Gillette India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 9,345.00 | 9,345.00 | 9,203.00 | 9,224.00 | 9,224.00 | -0.96% | 18,684 |
| Oct 23, 2025 | 9,425.00 | 9,425.00 | 9,266.00 | 9,313.00 | 9,313.00 | -1.04% | 22,967 |
| Oct 21, 2025 | 9,341.00 | 9,440.00 | 9,341.00 | 9,410.50 | 9,410.50 | 0.79% | 3,854 |
| Oct 20, 2025 | 9,470.00 | 9,500.00 | 9,302.00 | 9,336.50 | 9,336.50 | -0.28% | 12,641 |
| Oct 17, 2025 | 9,367.00 | 9,547.50 | 9,348.00 | 9,363.00 | 9,363.00 | -0.03% | 24,521 |
| Oct 16, 2025 | 9,301.00 | 9,420.00 | 9,224.00 | 9,365.50 | 9,365.50 | 1.24% | 30,052 |
| Oct 15, 2025 | 9,455.00 | 9,469.50 | 9,214.00 | 9,251.00 | 9,251.00 | -1.85% | 27,571 |
| Oct 14, 2025 | 9,490.00 | 9,510.00 | 9,385.00 | 9,425.50 | 9,425.50 | -0.68% | 13,633 |
| Oct 13, 2025 | 9,547.00 | 9,568.00 | 9,445.00 | 9,490.00 | 9,490.00 | -0.52% | 12,123 |
| Oct 10, 2025 | 9,525.00 | 9,568.00 | 9,442.00 | 9,540.00 | 9,540.00 | 0.46% | 32,716 |
| Oct 9, 2025 | 9,474.50 | 9,576.00 | 9,456.00 | 9,496.00 | 9,496.00 | 0.89% | 21,044 |
| Oct 8, 2025 | 9,490.00 | 9,490.00 | 9,400.00 | 9,412.50 | 9,412.50 | -0.58% | 14,677 |
| Oct 7, 2025 | 9,490.00 | 9,493.00 | 9,370.00 | 9,467.50 | 9,467.50 | 0.50% | 13,724 |
| Oct 6, 2025 | 9,579.50 | 9,579.50 | 9,401.00 | 9,420.00 | 9,420.00 | -0.70% | 15,833 |
| Oct 3, 2025 | 9,617.00 | 9,714.00 | 9,441.50 | 9,486.50 | 9,486.50 | -1.16% | 17,014 |
| 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 |