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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	110	107.35	107.35	110.82	107	1,690
December 03, 2025	108	108	108	113	107	3,493
December 02, 2025	111.02	109.43	109.43	113	108	7,521
December 01, 2025	113.02	112.5	112.5	114.98	112	3,658
November 28, 2025	114.32	114.01	114.01	115.94	110	3,091
November 27, 2025	118	114.64	114.64	120	114	6,344
November 26, 2025	119.99	118.02	118.02	119.99	116.32	890
November 25, 2025	119.3	117.53	117.53	119.8	117.5	1,084
November 24, 2025	117.42	117.87	117.87	121.1	117.41	1,365
November 21, 2025	117.5	117.36	117.36	121.2	117	4,293
November 19, 2025	120.06	119.53	119.53	123.57	118	2,676
November 18, 2025	124.69	121.37	121.37	125	120	2,589
November 17, 2025	126	123.04	123.04	127.05	121.87	6,458
November 14, 2025	123.86	124.87	124.87	126	122.12	6,624
November 13, 2025	125.11	124.53	124.53	126.2	121	10,334
November 12, 2025	123.44	123.81	123.81	126.3	122.98	8,388
November 11, 2025	119.9	122.14	122.14	123.5	119.61	10,837
November 10, 2025	117.15	117.83	117.83	121.36	117.15	9,103
November 07, 2025	122	119.08	119.08	122	118.01	14,682
November 06, 2025	122.51	119.85	119.85	122.51	118.01	10,356
November 04, 2025	122.68	121.11	121.11	122.68	120	9,288
November 03, 2025	122.54	121.58	121.58	123.45	120.5	4,969
October 31, 2025	123.41	121.7	121.7	123.41	121.2	8,005
October 30, 2025	124	123.7	123.7	125	122	11,673
October 29, 2025	125.19	122.48	122.48	125.19	121.49	9,082
October 28, 2025	126.51	124.55	124.55	126.6	123.06	8,523
October 27, 2025	127.89	124.5	124.5	127.89	123.35	20,521
October 24, 2025	125.25	124.08	124.08	128	122.7	9,598
October 23, 2025	124.23	126	126	128.97	122.75	15,774
October 21, 2025	123.64	124.22	124.22	125.95	122.15	1,746
October 20, 2025	122.9	123.64	123.64	126.99	122.3	11,170
October 17, 2025	126.93	124.09	124.09	127.11	123	11,592
October 16, 2025	126	124.82	124.82	129.4	124	25,272
October 15, 2025	125	126.19	126.19	128	123	9,272
October 14, 2025	126.11	124.99	124.99	126.5	123.2	6,061
October 13, 2025	128	126.11	126.11	129	124.8	11,125
October 10, 2025	124.7	126.9	126.9	128	123.85	13,760
October 09, 2025	121	126.55	126.55	126.9	118.64	50,675
October 08, 2025	116.1	119.25	119.25	121	116.1	8,446
October 07, 2025	117.05	116.06	116.06	120	115.6	10,758
October 06, 2025	120	117.91	117.91	120.25	116.71	12,472
October 03, 2025	116.06	117.65	117.65	118.58	116.06	4,938
October 01, 2025	115.75	116.32	116.32	117.98	112.5	8,901
September 30, 2025	113.56	115.75	115.75	116.75	113.31	5,469
September 29, 2025	110.1	115.69	115.69	124.9	110.1	103,425
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

Gillanders Arbuthnot and Company Limited (GILLANDERS.NS) NSE