Gillanders Arbuthnot and Company Limited - GILLANDERS.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	113.59	107.46	107.46	113.59	106	13,752
September 25, 2025	114.65	113.79	113.79	116.9	113.01	8,170
September 24, 2025	116.21	117.48	117.48	119.5	116.21	5,200
September 23, 2025	119.19	116.21	116.21	119.19	116	4,397
September 22, 2025	114.2	117.83	117.83	121.99	114.2	7,297
September 19, 2025	118	119.97	119.97	120.53	118	6,729
September 18, 2025	119	117.59	117.59	120	116.1	7,759
September 17, 2025	120.4	117.68	117.68	120.61	117.07	14,111
September 16, 2025	119.73	118.78	118.78	124	118.07	21,535
September 15, 2025	120.41	117.92	117.92	124.41	117	29,697
September 12, 2025	127.99	121.01	121.01	127.99	120.3	3,780
September 11, 2025	122.34	124.27	124.27	125	120.08	16,871
September 10, 2025	125.01	121.43	121.43	125.01	120.1	5,953
September 09, 2025	124.77	122.72	122.72	124.99	121.5	5,858
September 08, 2025	121.2	124.77	124.77	126	121.2	12,496
September 05, 2025	123.61	121.5	121.5	128.79	120.1	25,000
September 04, 2025	119.99	126.8	126.8	131.89	119.99	48,716
September 03, 2025	119.32	120.57	120.57	121.5	118.31	8,075
September 02, 2025	120	118.27	118.27	123	117	17,323
September 01, 2025	115.98	119.6	119.6	121.2	113.19	18,660
August 29, 2025	119.49	114.16	114.16	121	111.1	43,917
August 28, 2025	121.26	118.64	118.64	122.95	118	11,785
August 26, 2025	124.99	123.06	123.06	127.72	121.21	7,200
August 25, 2025	121.01	125.12	125.12	127.03	121	38,721
August 22, 2025	123.39	120.69	120.69	124.75	118	12,224
August 21, 2025	122.5	123.39	123.39	125.05	121.55	8,544
August 20, 2025	123.4	123.5	123.5	125.97	120.51	18,061
August 19, 2025	119.21	120.57	120.57	121.95	117.99	12,022
August 18, 2025	117.99	119.21	119.21	123.79	117.99	41,717
August 14, 2025	128	120.32	120.32	128	119.35	27,124
August 13, 2025	118.6	122.39	122.39	124	118.6	29,416
August 12, 2025	118	119.73	119.73	123.5	118	37,926
August 11, 2025	119.24	119.02	119.02	122.9	116.46	31,005
August 08, 2025	127.12	119.24	119.24	129.38	117	91,682
August 07, 2025	139.94	132.66	132.66	140.65	129.27	40,267
August 06, 2025	142.81	139.24	139.24	142.81	137	32,002
August 05, 2025	144.99	139.97	139.97	145.43	136.41	41,978
August 04, 2025	145	143.1	143.1	148.99	141	43,825
August 01, 2025	148.2	145.31	145.31	151.9	143.5	226,322
July 31, 2025	140.55	146.1	146.1	149.7	140.55	158,681
July 30, 2025	144	143.34	143.34	151	139.3	743,138
July 29, 2025	133.96	137.65	137.65	139.9	132.01	65,318
July 28, 2025	135	130.75	130.75	142	126.2	164,993
July 25, 2025	129.35	131.62	131.62	136.25	126.98	65,968
July 24, 2025	130.7	125.87	125.87	131.14	123.51	23,323
July 23, 2025	130.96	129.28	129.28	132.56	127.58	15,464
July 22, 2025	130.18	130.85	130.85	133.7	127.39	36,854
July 21, 2025	129.1	129.3	129.3	132.94	128.54	19,781
July 18, 2025	134.94	131.54	131.54	135.54	128.57	10,124
July 17, 2025	132.31	131.82	131.82	133.99	131	6,136
July 16, 2025	133.88	132.9	132.9	137.5	132.1	8,899
July 15, 2025	138.5	133.88	133.88	138.5	133.5	12,412
July 14, 2025	132.75	135.7	135.7	138.56	130.84	23,053
July 11, 2025	130.07	132.75	132.75	138.8	130	42,778
July 10, 2025	130.18	131.91	131.91	133	129.48	10,563
July 09, 2025	131.05	130.84	130.84	132	127.5	10,548
July 08, 2025	130	131.14	131.14	133.35	127.41	46,243
July 07, 2025	135.3	132.81	132.81	136.98	132	34,596
July 04, 2025	138.49	136.64	136.64	139.2	135.64	17,611
July 03, 2025	139.41	138.04	138.04	141.98	136.01	80,773

Gillanders Arbuthnot and Company Limited (GILLANDERS.NS) NSE