Skip to main content
Gillette India Limited (BOM:507815)
India flag India · Delayed Price · Currency is INR
8,331.00
-95.30 (-1.13%)
At close: Feb 27, 2026

Gillette India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20268,419.958,446.208,285.608,331.008,331.00-1.13%742
Feb 26, 20268,440.158,468.758,350.008,426.308,426.300.04%1,205
Feb 25, 20268,474.008,496.958,381.058,423.358,423.350.02%784
Feb 24, 20268,590.908,590.908,402.008,422.058,422.05-2.42%901
Feb 23, 20268,460.058,689.008,460.058,631.308,631.302.21%1,432
Feb 20, 20268,460.008,482.558,418.008,445.058,445.05-0.75%260
Feb 19, 20268,613.058,663.158,484.608,508.658,508.65-1.67%456
Feb 18, 20268,650.008,684.508,565.708,652.758,652.750.03%399
Feb 17, 20268,469.058,685.008,469.008,650.508,650.502.05%676
Feb 16, 20268,653.408,653.408,463.608,477.008,477.00-0.81%346
Feb 13, 20268,618.008,639.258,525.008,545.808,545.80-1.47%763
Feb 12, 20268,633.008,734.208,611.058,672.958,672.95-0.53%652
Feb 11, 20268,802.008,883.608,687.458,719.008,719.00-0.70%1,190
Feb 10, 20268,748.358,831.008,676.008,780.208,780.200.38%945
Feb 9, 20268,710.008,814.908,676.558,747.058,747.05-2,641
Feb 6, 20268,550.008,780.808,487.008,746.908,746.901.44%1,010
Feb 5, 20268,713.958,713.958,600.008,623.008,623.00-0.81%610
Feb 4, 20268,650.258,778.308,534.058,693.408,693.40-1.87%2,047
Feb 3, 20268,889.858,919.008,639.658,859.458,679.452.09%1,756
Feb 2, 20268,744.958,781.458,585.058,677.758,501.44-0.34%1,528
Feb 1, 20268,654.458,836.108,611.808,707.458,530.54-1.01%1,398
Jan 30, 20268,425.958,820.608,329.008,796.708,617.975.83%15,758
Jan 29, 20267,893.958,375.007,786.008,312.108,143.225.74%15,205
Jan 28, 20267,895.457,895.457,799.057,860.857,701.14-0.44%1,039
Jan 27, 20267,970.107,970.107,830.807,895.457,735.04-0.89%431
Jan 23, 20268,022.958,032.957,918.507,966.607,804.74-0.99%351
Jan 22, 20268,012.058,082.507,949.758,046.507,883.02-0.58%3,492
Jan 21, 20267,920.558,133.207,833.758,093.357,928.922.51%2,669
Jan 20, 20268,012.358,058.007,826.457,894.857,734.45-2.07%714
Jan 19, 20267,953.158,100.007,950.458,061.857,898.060.83%889
Jan 16, 20268,199.858,199.857,944.007,995.807,833.35-0.47%550
Jan 14, 20268,100.458,100.457,979.008,033.807,870.57-0.82%930
Jan 13, 20267,866.058,113.857,866.008,100.207,935.633.33%4,156
Jan 12, 20267,910.807,915.557,757.057,838.807,679.54-0.80%1,141
Jan 9, 20267,985.007,985.007,823.407,902.307,741.75-0.89%1,073
Jan 8, 20268,100.008,113.357,950.057,973.157,811.16-1.73%1,706
Jan 7, 20268,053.658,177.858,053.558,113.357,948.510.37%886
Jan 6, 20268,197.008,197.008,057.808,083.607,919.36-1.37%958
Jan 5, 20268,236.008,250.008,150.008,196.008,029.48-0.26%14,245
Jan 2, 20268,148.708,274.258,148.708,217.658,050.690.85%1,011
Jan 1, 20268,240.658,390.158,122.458,148.707,983.14-2.72%2,063
Dec 31, 20258,210.008,410.008,209.558,376.358,206.172.20%1,607
Dec 30, 20258,345.008,365.558,161.558,196.258,029.72-1.74%1,039
Dec 29, 20258,549.158,549.158,320.008,341.108,171.63-1.48%1,902
Dec 26, 20258,323.808,500.008,237.458,466.408,294.392.10%4,281
Dec 24, 20258,034.908,350.008,027.558,292.458,123.973.21%6,066
Dec 23, 20258,039.958,061.357,976.508,034.907,871.650.60%273
Dec 22, 20257,986.758,072.707,970.007,986.807,824.53-839
Dec 19, 20258,049.308,049.307,940.007,986.557,824.28-0.17%634
Dec 18, 20257,950.758,026.007,870.507,999.857,837.310.42%2,228
Dec 17, 20258,080.008,111.507,954.007,966.207,804.35-1.22%402
Dec 16, 20258,108.308,188.808,060.008,064.357,900.50-0.72%1,407
Dec 15, 20258,100.058,144.208,040.008,122.507,957.47-0.18%713
Dec 12, 20258,387.658,387.658,079.558,137.307,971.97-1.69%914
Dec 11, 20258,221.608,303.008,169.408,277.058,108.880.84%272
Dec 10, 20258,439.658,439.908,180.008,208.408,041.63-1.60%1,105
Dec 9, 20258,200.008,395.008,042.008,341.908,172.421.99%1,649
Dec 8, 20258,368.008,368.008,154.008,179.108,012.92-2.02%1,409
Dec 5, 20258,582.608,582.608,320.508,347.308,177.71-2.17%806
Dec 4, 20258,345.008,586.758,315.008,532.458,359.092.18%1,777
Dec 3, 20258,385.058,416.058,157.008,350.808,181.13-0.36%2,206
Dec 2, 20258,759.858,759.858,354.658,380.658,210.38-2.13%1,291
Dec 1, 20258,688.408,731.908,513.008,563.158,389.17-1.35%651
Nov 28, 20258,766.058,766.058,602.008,680.708,504.33-0.89%1,501
Nov 27, 20258,473.009,057.708,473.008,758.858,580.893.70%18,521
Nov 26, 20258,400.008,488.708,365.558,445.958,274.350.48%1,022
Nov 25, 20258,440.308,440.308,324.158,405.758,234.97-0.41%651
Nov 24, 20258,267.058,460.008,267.058,440.308,268.822.11%1,400
Nov 21, 20258,405.558,405.558,254.058,266.008,098.06-1.66%6,401
Nov 20, 20258,396.258,455.008,390.008,405.558,234.770.77%1,012
Nov 19, 20258,347.058,372.958,283.008,341.108,171.630.03%522
Nov 18, 20258,581.458,600.008,327.008,338.308,168.89-2.82%1,368
Nov 17, 20258,512.858,607.558,496.958,580.508,406.170.48%1,174
Nov 14, 20258,400.008,555.458,400.008,539.508,366.000.89%1,308
Nov 13, 20258,784.158,784.158,365.608,464.308,292.33-0.52%1,948
Nov 12, 20258,294.008,624.008,294.008,508.458,335.582.76%10,702
Nov 11, 20258,599.708,599.708,260.008,280.208,111.97-2.27%1,834
Nov 10, 20258,593.558,593.558,439.008,472.608,300.46-0.19%2,214
Nov 7, 20258,699.958,720.258,470.008,488.808,316.33-2.53%2,057
Nov 6, 20258,812.058,812.058,647.558,709.408,532.450.06%1,531
Nov 4, 20258,929.958,929.958,647.108,704.408,527.55-1.87%2,465
Nov 3, 20259,072.659,072.658,842.008,869.958,689.74-1.49%1,779
Oct 31, 20259,384.709,674.358,967.109,003.708,820.77-1.04%7,277
Oct 30, 20259,070.259,230.809,065.009,098.208,913.350.53%1,051
Oct 29, 20259,130.009,130.909,022.009,050.108,866.23-0.66%981
Oct 28, 20259,155.859,176.559,067.509,110.308,925.20-1.40%998
Oct 27, 20259,269.009,450.009,122.759,239.359,051.630.14%1,210
Oct 24, 20259,379.759,379.759,194.909,226.109,038.65-0.98%1,405
Oct 23, 20259,489.459,489.459,272.009,317.109,127.80-0.94%481
Oct 21, 20259,335.009,432.959,335.009,405.659,214.550.89%206
Oct 20, 20259,475.009,488.009,297.809,322.759,133.34-0.40%4,506
Oct 17, 20259,390.009,546.409,344.109,359.959,169.78-0.16%979
Oct 16, 20259,275.009,430.009,215.459,375.059,184.571.25%18,910
Oct 15, 20259,479.709,479.709,229.109,259.559,071.42-1.82%1,330
Oct 14, 20259,460.059,507.709,385.009,431.409,239.78-0.57%408
Oct 13, 20259,574.959,574.959,453.259,485.359,292.63-0.58%10,687
Oct 10, 20259,506.559,578.509,451.009,541.059,347.200.50%288
Oct 9, 20259,420.059,560.009,420.059,493.959,301.060.89%217
Oct 8, 20259,584.759,584.759,400.009,410.559,219.35-0.67%444
Oct 7, 20259,419.959,498.959,370.859,473.709,281.220.58%496