Gillette India Limited (NSE:GILLETTE)
India
· Delayed Price · Currency is INR 8,065.50
-137.50 (-1.68%)
Apr 29, 2026, 3:30 PM IST
Gillette India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| 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 |