Gillette India Limited (NSE:GILLETTE)
India · Delayed Price · Currency is INR 7,610.00
-153.00 (-1.97%)
Jun 8, 2026, 3:30 PM IST
NSE:GILLETTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 7,763.00 | 7,763.00 | 7,630.50 | 7,722.50 | - | -0.52% | 34,945 |
| Jun 5, 2026 | 7,738.00 | 7,805.50 | 7,707.00 | 7,763.00 | 7,763.00 | 0.73% | 34,944 |
| Jun 4, 2026 | 7,705.50 | 7,809.50 | 7,655.00 | 7,706.50 | 7,706.50 | -0.16% | 9,882 |
| Jun 3, 2026 | 7,799.00 | 7,799.00 | 7,655.00 | 7,719.00 | 7,719.00 | -0.34% | 12,415 |
| Jun 2, 2026 | 7,800.50 | 7,885.00 | 7,722.00 | 7,745.00 | 7,745.00 | -1.03% | 37,678 |
| Jun 1, 2026 | 8,074.50 | 8,082.50 | 7,805.00 | 7,825.50 | 7,825.50 | -2.38% | 20,561 |
| May 29, 2026 | 8,300.00 | 8,330.50 | 7,938.00 | 8,016.50 | 8,016.50 | -3.11% | 36,719 |
| May 27, 2026 | 7,969.00 | 8,433.50 | 7,914.50 | 8,273.50 | 8,273.50 | 4.85% | 204,355 |
| May 26, 2026 | 7,849.00 | 7,997.50 | 7,827.00 | 7,891.00 | 7,891.00 | 1.07% | 31,343 |
| May 25, 2026 | 7,847.50 | 7,900.00 | 7,784.00 | 7,807.50 | 7,807.50 | 0.31% | 20,033 |
| May 22, 2026 | 7,658.00 | 7,819.00 | 7,601.50 | 7,783.50 | 7,783.50 | 1.68% | 47,481 |
| May 21, 2026 | 7,691.00 | 7,779.50 | 7,642.00 | 7,655.00 | 7,655.00 | -0.38% | 14,246 |
| May 20, 2026 | 7,652.50 | 7,717.00 | 7,625.00 | 7,684.50 | 7,684.50 | 0.29% | 8,570 |
| May 19, 2026 | 7,750.00 | 7,789.50 | 7,652.00 | 7,662.50 | 7,662.50 | -0.90% | 16,855 |
| May 18, 2026 | 7,770.00 | 7,836.00 | 7,625.00 | 7,732.00 | 7,732.00 | -0.95% | 13,200 |
| May 15, 2026 | 7,864.00 | 7,917.00 | 7,790.00 | 7,806.50 | 7,806.50 | -0.73% | 20,819 |
| May 14, 2026 | 7,950.00 | 7,988.00 | 7,830.00 | 7,864.00 | 7,864.00 | -0.44% | 16,123 |
| May 13, 2026 | 7,882.50 | 7,938.00 | 7,810.50 | 7,898.50 | 7,898.50 | 0.20% | 45,329 |
| May 12, 2026 | 7,920.50 | 7,984.50 | 7,852.00 | 7,882.50 | 7,882.50 | -0.87% | 43,785 |
| May 11, 2026 | 8,148.00 | 8,148.00 | 7,930.00 | 7,951.50 | 7,951.50 | -2.41% | 31,681 |
| May 8, 2026 | 7,999.00 | 8,195.00 | 7,942.50 | 8,148.00 | 8,148.00 | 2.72% | 59,383 |
| May 7, 2026 | 7,951.00 | 7,989.00 | 7,885.00 | 7,932.50 | 7,932.50 | 0.41% | 40,170 |
| May 6, 2026 | 7,975.00 | 8,031.50 | 7,888.00 | 7,900.00 | 7,900.00 | -0.67% | 23,776 |
| May 5, 2026 | 7,954.00 | 8,039.00 | 7,933.00 | 7,953.50 | 7,953.50 | -0.41% | 15,155 |
| May 4, 2026 | 8,030.00 | 8,114.50 | 7,941.00 | 7,986.00 | 7,986.00 | 0.41% | 12,073 |
| Apr 30, 2026 | 8,019.50 | 8,077.50 | 7,930.00 | 7,953.50 | 7,953.50 | -1.39% | 19,991 |
| Apr 29, 2026 | 8,237.00 | 8,272.00 | 8,043.00 | 8,065.50 | 8,065.50 | -1.68% | 36,843 |
| Apr 28, 2026 | 8,207.00 | 8,238.00 | 8,150.00 | 8,203.00 | 8,203.00 | 0.15% | 27,988 |
| Apr 27, 2026 | 8,200.00 | 8,277.00 | 8,118.00 | 8,191.00 | 8,191.00 | 1.18% | 13,032 |
| Apr 24, 2026 | 8,091.00 | 8,181.00 | 8,060.50 | 8,095.50 | 8,095.50 | 0.18% | 37,127 |
| Apr 23, 2026 | 7,940.00 | 8,130.00 | 7,910.00 | 8,081.00 | 8,081.00 | 1.91% | 50,790 |
| Apr 22, 2026 | 7,967.00 | 8,055.00 | 7,902.00 | 7,929.50 | 7,929.50 | 0.27% | 30,109 |
| Apr 21, 2026 | 7,885.00 | 7,990.00 | 7,855.50 | 7,908.50 | 7,908.50 | 0.62% | 24,057 |
| Apr 20, 2026 | 8,011.00 | 8,019.50 | 7,836.00 | 7,859.50 | 7,859.50 | -1.01% | 14,132 |
| Apr 17, 2026 | 7,918.50 | 8,020.00 | 7,830.50 | 7,939.50 | 7,939.50 | 1.26% | 35,835 |
| Apr 16, 2026 | 7,939.00 | 7,966.00 | 7,804.00 | 7,840.50 | 7,840.50 | 0.35% | 15,412 |
| Apr 15, 2026 | 7,800.00 | 7,885.00 | 7,725.00 | 7,813.00 | 7,813.00 | 1.73% | 47,489 |
| Apr 13, 2026 | 7,650.00 | 7,737.00 | 7,581.00 | 7,680.50 | 7,680.50 | -0.31% | 23,758 |
| Apr 10, 2026 | 7,676.00 | 7,740.00 | 7,640.50 | 7,704.00 | 7,704.00 | 1.25% | 33,965 |
| Apr 9, 2026 | 7,774.50 | 7,774.50 | 7,575.00 | 7,609.00 | 7,609.00 | -0.98% | 29,504 |
| Apr 8, 2026 | 7,798.00 | 7,798.00 | 7,642.50 | 7,684.50 | 7,684.50 | 2.37% | 28,760 |
| Apr 7, 2026 | 7,476.00 | 7,617.00 | 7,471.50 | 7,506.50 | 7,506.50 | 0.13% | 24,228 |
| Apr 6, 2026 | 7,643.00 | 7,693.00 | 7,471.00 | 7,496.50 | 7,496.50 | -0.94% | 26,847 |
| Apr 2, 2026 | 7,427.00 | 7,620.00 | 7,288.50 | 7,567.50 | 7,567.50 | 0.39% | 28,824 |
| Apr 1, 2026 | 7,459.00 | 7,636.00 | 7,395.00 | 7,538.00 | 7,538.00 | 3.92% | 23,414 |
| Mar 30, 2026 | 7,440.50 | 7,441.00 | 7,206.00 | 7,253.50 | 7,253.50 | -2.91% | 51,603 |
| Mar 27, 2026 | 7,682.00 | 7,682.50 | 7,450.00 | 7,471.00 | 7,471.00 | -2.75% | 40,024 |
| Mar 25, 2026 | 7,849.00 | 7,849.00 | 7,660.50 | 7,682.50 | 7,682.50 | -0.56% | 33,809 |
| Mar 24, 2026 | 7,978.00 | 7,978.00 | 7,685.50 | 7,725.50 | 7,725.50 | -0.80% | 38,211 |
| Mar 23, 2026 | 7,900.00 | 7,958.00 | 7,751.00 | 7,788.00 | 7,788.00 | -2.67% | 23,420 |