Gillette India Limited (NSE:GILLETTE)
India · Delayed Price · Currency is INR 8,180.00
+84.50 (1.04%)
Apr 27, 2026, 3:29 PM IST
NSE:GILLETTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 20, 2026 | 8,019.00 | 8,165.00 | 7,956.00 | 8,001.50 | 8,001.50 | 0.21% | 37,894 |
| Mar 19, 2026 | 7,890.50 | 8,039.50 | 7,851.00 | 7,984.50 | 7,984.50 | 0.68% | 21,711 |
| Mar 18, 2026 | 7,979.50 | 8,135.00 | 7,888.00 | 7,930.50 | 7,930.50 | -0.33% | 26,423 |
| Mar 17, 2026 | 8,000.00 | 8,098.50 | 7,928.00 | 7,957.00 | 7,957.00 | 0.24% | 19,117 |
| Mar 16, 2026 | 8,000.00 | 8,000.50 | 7,851.50 | 7,938.00 | 7,938.00 | -0.52% | 17,172 |
| Mar 13, 2026 | 7,990.00 | 8,037.00 | 7,851.00 | 7,979.50 | 7,979.50 | -0.15% | 32,734 |
| Mar 12, 2026 | 7,979.00 | 8,015.50 | 7,840.00 | 7,991.50 | 7,991.50 | 0.16% | 14,045 |
| Mar 11, 2026 | 8,130.00 | 8,194.50 | 7,960.00 | 7,979.00 | 7,979.00 | -1.89% | 11,140 |
| Mar 10, 2026 | 8,054.50 | 8,199.00 | 8,054.50 | 8,133.00 | 8,133.00 | 1.35% | 14,018 |
| Mar 9, 2026 | 8,000.00 | 8,080.00 | 7,849.50 | 8,025.00 | 8,025.00 | -0.88% | 24,912 |
| Mar 6, 2026 | 8,179.50 | 8,225.50 | 8,066.50 | 8,096.50 | 8,096.50 | -1.06% | 13,787 |
| Mar 5, 2026 | 8,061.00 | 8,220.00 | 7,990.00 | 8,183.50 | 8,183.50 | 2.52% | 19,666 |
| Mar 4, 2026 | 8,100.00 | 8,207.00 | 7,948.50 | 7,982.00 | 7,982.00 | -2.22% | 22,744 |
| Mar 2, 2026 | 8,151.00 | 8,244.00 | 8,111.00 | 8,163.00 | 8,163.00 | -2.15% | 16,151 |
| Feb 27, 2026 | 8,407.00 | 8,447.50 | 8,287.00 | 8,342.50 | 8,342.50 | -0.32% | 15,613 |
| Feb 26, 2026 | 8,423.50 | 8,474.50 | 8,329.50 | 8,369.00 | 8,369.00 | -0.49% | 14,683 |
| Feb 25, 2026 | 8,457.00 | 8,505.00 | 8,385.00 | 8,410.50 | 8,410.50 | -0.08% | 9,490 |
| Feb 24, 2026 | 8,613.50 | 8,613.50 | 8,400.00 | 8,417.50 | 8,417.50 | -2.38% | 14,953 |
| Feb 23, 2026 | 8,483.50 | 8,693.00 | 8,469.50 | 8,623.00 | 8,623.00 | 2.11% | 17,219 |
| Feb 20, 2026 | 8,456.50 | 8,513.00 | 8,423.50 | 8,444.50 | 8,444.50 | -0.85% | 7,357 |
| Feb 19, 2026 | 8,640.00 | 8,661.00 | 8,483.00 | 8,516.50 | 8,516.50 | -1.73% | 10,626 |
| Feb 18, 2026 | 8,640.00 | 8,700.50 | 8,563.50 | 8,666.00 | 8,666.00 | 0.16% | 7,846 |
| Feb 17, 2026 | 8,455.00 | 8,688.00 | 8,440.00 | 8,652.00 | 8,652.00 | 1.97% | 15,440 |
| Feb 16, 2026 | 8,560.00 | 8,598.50 | 8,470.00 | 8,485.00 | 8,485.00 | -0.80% | 7,620 |
| Feb 13, 2026 | 8,668.00 | 8,671.00 | 8,510.00 | 8,553.00 | 8,553.00 | -1.38% | 12,507 |
| Feb 12, 2026 | 8,755.00 | 8,757.00 | 8,605.00 | 8,673.00 | 8,673.00 | -0.58% | 13,994 |
| Feb 11, 2026 | 8,828.00 | 8,887.50 | 8,683.00 | 8,724.00 | 8,724.00 | -0.87% | 22,284 |
| Feb 10, 2026 | 8,755.00 | 8,836.00 | 8,675.00 | 8,800.50 | 8,800.50 | 0.58% | 22,629 |
| Feb 9, 2026 | 8,717.00 | 8,820.50 | 8,655.50 | 8,750.00 | 8,750.00 | 0.38% | 25,334 |