Gillette India Limited (NSE:GILLETTE)
India
· Delayed Price · Currency is INR 8,182.00
+157.00 (1.96%)
Mar 10, 2026, 11:50 AM IST
Gillette India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 8,054.50 | 8,054.50 | 8,054.50 | 8,054.50 | - | 0.37% | 24,916 |
| 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 |
| Feb 6, 2026 | 8,550.00 | 8,771.00 | 8,480.50 | 8,717.00 | 8,717.00 | 1.10% | 25,303 |
| Feb 5, 2026 | 8,699.00 | 8,712.00 | 8,590.00 | 8,622.50 | 8,622.50 | -0.88% | 7,994 |
| Feb 4, 2026 | 8,700.00 | 8,775.00 | 8,532.00 | 8,699.00 | 8,699.00 | -1.71% | 26,833 |
| Feb 3, 2026 | 8,874.50 | 8,925.00 | 8,630.50 | 8,850.50 | 8,670.50 | 1.94% | 49,372 |
| Feb 2, 2026 | 8,717.00 | 8,783.00 | 8,580.00 | 8,682.00 | 8,505.43 | -0.40% | 28,158 |
| Feb 1, 2026 | 8,750.00 | 8,850.00 | 8,604.00 | 8,717.00 | 8,539.72 | -0.94% | 23,831 |
| Jan 30, 2026 | 8,408.00 | 8,825.00 | 8,310.00 | 8,799.50 | 8,620.54 | 6.01% | 207,764 |
| Jan 29, 2026 | 7,838.00 | 8,380.00 | 7,785.00 | 8,301.00 | 8,132.18 | 5.50% | 238,576 |
| Jan 28, 2026 | 7,888.00 | 7,920.50 | 7,787.00 | 7,868.00 | 7,707.98 | -0.25% | 16,644 |
| Jan 27, 2026 | 7,951.00 | 7,972.00 | 7,810.50 | 7,888.00 | 7,727.58 | -1.23% | 14,190 |
| Jan 23, 2026 | 8,049.50 | 8,075.50 | 7,912.00 | 7,986.50 | 7,824.07 | -0.78% | 17,235 |
| Jan 22, 2026 | 8,090.00 | 8,100.00 | 7,940.00 | 8,049.50 | 7,885.79 | -0.54% | 47,643 |
| Jan 21, 2026 | 7,893.00 | 8,144.50 | 7,833.00 | 8,093.50 | 7,928.90 | 2.54% | 30,583 |
| Jan 20, 2026 | 8,066.50 | 8,067.00 | 7,829.00 | 7,893.00 | 7,732.47 | -2.15% | 20,695 |
| Jan 19, 2026 | 7,994.00 | 8,110.00 | 7,949.50 | 8,066.50 | 7,902.44 | 0.90% | 8,887 |
| Jan 16, 2026 | 8,040.00 | 8,108.00 | 7,940.00 | 7,994.50 | 7,831.91 | -0.55% | 10,472 |
| Jan 14, 2026 | 8,037.00 | 8,072.00 | 7,981.00 | 8,039.00 | 7,875.50 | -0.68% | 14,149 |
| Jan 13, 2026 | 7,841.50 | 8,112.00 | 7,841.50 | 8,094.00 | 7,929.39 | 3.22% | 30,732 |
| Jan 12, 2026 | 7,947.00 | 7,947.00 | 7,760.00 | 7,841.50 | 7,682.02 | -0.75% | 16,614 |
| Jan 9, 2026 | 7,981.00 | 7,982.00 | 7,824.00 | 7,900.50 | 7,739.82 | -1.04% | 16,693 |
| Jan 8, 2026 | 8,149.00 | 8,149.00 | 7,952.50 | 7,983.50 | 7,821.13 | -1.55% | 17,452 |
| Jan 7, 2026 | 8,065.00 | 8,180.00 | 8,045.00 | 8,109.50 | 7,944.57 | 0.33% | 13,051 |
| Jan 6, 2026 | 8,237.50 | 8,237.50 | 8,064.00 | 8,083.00 | 7,918.61 | -1.39% | 51,287 |
| Jan 5, 2026 | 8,250.00 | 8,267.00 | 8,152.00 | 8,197.00 | 8,030.29 | -0.13% | 17,682 |
| Jan 2, 2026 | 8,131.50 | 8,280.00 | 8,131.50 | 8,207.50 | 8,040.58 | 0.68% | 20,764 |
| Jan 1, 2026 | 8,378.00 | 8,389.50 | 8,117.00 | 8,152.00 | 7,986.21 | -2.52% | 20,849 |
| Dec 31, 2025 | 8,229.00 | 8,418.00 | 8,213.00 | 8,362.50 | 8,192.42 | 2.13% | 15,628 |
| Dec 30, 2025 | 8,350.00 | 8,375.00 | 8,151.50 | 8,188.00 | 8,021.47 | -1.86% | 26,594 |
| Dec 29, 2025 | 8,485.00 | 8,529.50 | 8,301.00 | 8,343.50 | 8,173.81 | -1.46% | 21,530 |
| Dec 26, 2025 | 8,280.00 | 8,499.00 | 8,229.50 | 8,467.00 | 8,294.80 | 2.15% | 62,921 |
| Dec 24, 2025 | 8,018.00 | 8,353.00 | 8,016.00 | 8,288.50 | 8,119.93 | 3.36% | 99,116 |
| Dec 23, 2025 | 7,990.50 | 8,049.50 | 7,962.00 | 8,019.00 | 7,855.91 | 0.36% | 15,299 |
| Dec 22, 2025 | 8,020.00 | 8,074.00 | 7,966.00 | 7,990.50 | 7,827.99 | 0.09% | 19,061 |
| Dec 19, 2025 | 8,025.00 | 8,025.00 | 7,931.50 | 7,983.50 | 7,821.13 | -0.14% | 18,471 |
| Dec 18, 2025 | 7,964.50 | 8,036.50 | 7,887.00 | 7,994.50 | 7,831.91 | 0.38% | 12,480 |
| Dec 17, 2025 | 8,100.00 | 8,127.00 | 7,950.00 | 7,964.50 | 7,802.52 | -1.30% | 16,496 |
| Dec 16, 2025 | 8,108.50 | 8,196.00 | 8,042.50 | 8,069.00 | 7,904.89 | -0.49% | 23,398 |
| Dec 15, 2025 | 8,110.00 | 8,159.00 | 8,035.00 | 8,108.50 | 7,943.59 | -0.39% | 20,372 |
| Dec 12, 2025 | 8,310.00 | 8,347.50 | 8,080.00 | 8,140.50 | 7,974.94 | -1.70% | 38,113 |
| Dec 11, 2025 | 8,225.00 | 8,306.00 | 8,151.50 | 8,281.50 | 8,113.07 | 0.86% | 14,826 |
| Dec 10, 2025 | 8,345.00 | 8,399.00 | 8,177.50 | 8,210.50 | 8,043.52 | -1.68% | 36,685 |
| Dec 9, 2025 | 8,228.50 | 8,401.00 | 8,033.50 | 8,351.00 | 8,181.16 | 2.11% | 24,805 |
| Dec 8, 2025 | 8,372.00 | 8,372.00 | 8,150.50 | 8,178.50 | 8,012.17 | -2.00% | 14,477 |
| Dec 5, 2025 | 8,535.00 | 8,535.00 | 8,320.00 | 8,345.00 | 8,175.28 | -2.23% | 16,936 |
| Dec 4, 2025 | 8,332.00 | 8,600.00 | 8,299.00 | 8,535.00 | 8,361.42 | 2.44% | 28,336 |
| Dec 3, 2025 | 8,400.00 | 8,412.00 | 8,151.00 | 8,332.00 | 8,162.55 | -0.55% | 35,759 |
| Dec 2, 2025 | 8,577.00 | 8,588.50 | 8,343.00 | 8,378.50 | 8,208.10 | -2.33% | 24,736 |
| Dec 1, 2025 | 8,690.00 | 8,729.00 | 8,521.50 | 8,578.00 | 8,403.54 | -1.23% | 16,467 |
| Nov 28, 2025 | 8,763.00 | 8,763.50 | 8,600.00 | 8,684.50 | 8,507.88 | -0.90% | 29,871 |
| Nov 27, 2025 | 8,486.00 | 9,065.00 | 8,448.00 | 8,763.00 | 8,584.78 | 3.97% | 334,551 |
| Nov 26, 2025 | 8,449.00 | 8,472.00 | 8,363.50 | 8,428.00 | 8,256.59 | 0.26% | 18,142 |
| Nov 25, 2025 | 8,450.00 | 8,457.00 | 8,320.00 | 8,406.00 | 8,235.04 | -0.47% | 19,353 |
| Nov 24, 2025 | 8,276.50 | 8,465.00 | 8,276.50 | 8,445.50 | 8,273.74 | 2.04% | 27,702 |
| Nov 21, 2025 | 8,400.00 | 8,400.00 | 8,256.00 | 8,276.50 | 8,108.17 | -1.52% | 24,121 |
| Nov 20, 2025 | 8,363.00 | 8,457.00 | 8,363.00 | 8,404.00 | 8,233.08 | 0.74% | 25,459 |
| Nov 19, 2025 | 8,377.00 | 8,398.00 | 8,272.00 | 8,342.50 | 8,172.83 | -0.01% | 23,902 |
| Nov 18, 2025 | 8,590.00 | 8,608.00 | 8,320.00 | 8,343.50 | 8,173.81 | -2.83% | 34,105 |
| Nov 17, 2025 | 8,539.00 | 8,615.50 | 8,490.00 | 8,586.50 | 8,411.87 | 0.56% | 20,250 |
| Nov 14, 2025 | 8,445.00 | 8,565.00 | 8,414.00 | 8,539.00 | 8,365.34 | 0.89% | 17,635 |
| Nov 13, 2025 | 8,509.50 | 8,519.50 | 8,362.00 | 8,463.50 | 8,291.37 | -0.54% | 41,913 |
| Nov 12, 2025 | 8,320.00 | 8,627.50 | 8,304.00 | 8,509.50 | 8,336.44 | 2.72% | 60,738 |
| Nov 11, 2025 | 8,518.00 | 8,519.00 | 8,255.00 | 8,284.50 | 8,116.01 | -2.26% | 30,042 |
| Nov 10, 2025 | 8,529.50 | 8,571.50 | 8,430.50 | 8,476.00 | 8,303.62 | -0.05% | 24,370 |
| Nov 7, 2025 | 8,730.00 | 8,730.00 | 8,458.50 | 8,480.50 | 8,308.02 | -2.60% | 39,833 |
| Nov 6, 2025 | 8,759.50 | 8,760.00 | 8,640.00 | 8,706.50 | 8,529.43 | -0.61% | 30,709 |
| Nov 4, 2025 | 8,880.00 | 8,908.50 | 8,699.00 | 8,759.50 | 8,581.35 | -1.22% | 47,636 |
| Nov 3, 2025 | 9,020.00 | 9,072.00 | 8,840.00 | 8,868.00 | 8,687.64 | -1.65% | 36,360 |
| Oct 31, 2025 | 9,220.50 | 9,664.00 | 8,950.50 | 9,016.50 | 8,833.12 | -0.96% | 160,373 |
| Oct 30, 2025 | 9,119.50 | 9,226.00 | 9,045.00 | 9,103.50 | 8,918.35 | 0.44% | 37,970 |
| Oct 29, 2025 | 9,140.00 | 9,150.00 | 9,020.00 | 9,063.50 | 8,879.17 | -0.56% | 23,529 |
| Oct 28, 2025 | 9,167.00 | 9,202.50 | 9,065.50 | 9,114.50 | 8,929.13 | -0.43% | 17,829 |
| Oct 27, 2025 | 9,270.00 | 9,270.50 | 9,110.00 | 9,153.50 | 8,967.34 | -0.76% | 16,412 |
| Oct 24, 2025 | 9,345.00 | 9,345.00 | 9,203.00 | 9,224.00 | 9,036.40 | -0.96% | 18,682 |
| Oct 23, 2025 | 9,425.00 | 9,425.00 | 9,266.00 | 9,313.00 | 9,123.59 | -1.04% | 22,930 |
| Oct 21, 2025 | 9,341.00 | 9,440.00 | 9,341.00 | 9,410.50 | 9,219.11 | 0.79% | 3,854 |
| Oct 20, 2025 | 9,470.00 | 9,500.00 | 9,302.00 | 9,336.50 | 9,146.62 | -0.28% | 12,641 |
| Oct 17, 2025 | 9,367.00 | 9,547.50 | 9,348.00 | 9,363.00 | 9,172.58 | -0.03% | 24,521 |
| Oct 16, 2025 | 9,301.00 | 9,420.00 | 9,224.00 | 9,365.50 | 9,175.03 | 1.24% | 30,052 |
| Oct 15, 2025 | 9,455.00 | 9,469.50 | 9,214.00 | 9,251.00 | 9,062.85 | -1.85% | 27,566 |