Gillanders Arbuthnot and Company Limited (GILLANDERS.NS) NSE

81.10

-1.48(-1.79%)

Updated at March 13 03:28PM

Currency In INR

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2026	83.91	81.1	81.1	84	80.18	10,819
March 12, 2026	80.01	82.58	82.58	85.27	77	37,677
March 11, 2026	83.72	82.74	82.74	84.8	82.11	5,055
March 10, 2026	88	83.81	83.81	88.3	82	16,973
March 09, 2026	84.01	85.9	85.9	89.9	77.8	23,383
March 06, 2026	83.95	86.94	86.94	87.8	83.95	1,818
March 05, 2026	87	85.75	85.75	90	83.7	18,940
March 02, 2026	88.26	88.69	88.69	90.94	88.01	4,976
February 27, 2026	93.15	92.49	92.49	94.51	91.5	2,505
February 26, 2026	91	93.61	93.61	94.85	90.2	9,249
February 25, 2026	92.01	90.47	90.47	92.54	90.2	7,004
February 24, 2026	96.01	90.84	90.84	96.01	90	7,436
February 23, 2026	97	96	96	98.93	92	8,284
February 20, 2026	90.99	95.8	0	97.48	90.99	3,039
February 19, 2026	97.74	93.24	0	98.5	92.43	3,084
February 18, 2026	96.4	96.95	0	99.4	95.35	9,714
February 17, 2026	92.21	97.2	0	99.64	91	40,112
February 16, 2026	98	91.37	0	98	90.02	7,969
February 13, 2026	92	94.65	0	95.49	87.61	17,962
February 12, 2026	90.01	92.77	0	96.9	90	7,070
February 11, 2026	89.31	90.28	0	91.39	88.5	2,302
February 10, 2026	89	90.36	0	91.54	89	3,609
February 09, 2026	93	90.61	0	93	88.2	6,492
February 06, 2026	88.84	90.87	0	94	86.26	17,211
February 05, 2026	89.26	86.34	0	89.26	85	13,149
February 04, 2026	89	87.57	0	89	86	11,658
February 03, 2026	88.51	88.78	0	94.99	88.15	13,402
February 02, 2026	90.66	87.28	0	90.66	86.2	5,049
February 01, 2026	91.01	88.86	0	100	86.7	11,573
January 30, 2026	90.51	88.72	0	91.69	87.5	3,159
January 29, 2026	96	89	0	97	87.2	12,598
January 28, 2026	92.01	96.05	0	96.98	85.64	12,094
January 27, 2026	99	90.76	0	99	89	8,693
January 23, 2026	95	94.38	0	95.01	92.52	1,149
January 22, 2026	98.98	95.18	0	99.7	94.01	4,710
January 21, 2026	96.41	95.11	0	97.79	94	4,597
January 20, 2026	98.01	97.85	0	100	96.2	11,862
January 19, 2026	99.4	97.33	0	101	96.05	18,043
January 16, 2026	99.11	102.15	0	104	99.05	7,621
January 14, 2026	104.05	99.04	0	104.05	97.5	11,459
January 13, 2026	101.9	101.85	0	102	101.85	1,583
January 12, 2026	98.01	101.09	0	102.38	98	6,837
January 09, 2026	105	98.66	0	105	97	9,069
January 08, 2026	103	100.76	0	106.2	98.01	4,116
January 07, 2026	103.49	104.7	0	105.5	102	1,996
January 06, 2026	105.23	103.04	0	107.98	102.75	4,638
January 05, 2026	105	105.23	0	107	102.35	9,751
January 02, 2026	107.99	104.99	0	109.01	103.13	5,678
January 01, 2026	104	105.2	0	107.05	102.5	2,796
December 31, 2025	100.1	104.11	0	105	99.46	9,130
December 30, 2025	104.98	102.1	0	104.98	102	734
December 29, 2025	99.4	102	0	105.05	98.05	6,039
December 26, 2025	101.1	100.95	0	102.82	100.1	5,132
December 24, 2025	102.82	101.84	0	103.83	100.55	4,772
December 23, 2025	106.98	102.82	0	106.99	102	6,769
December 22, 2025	100.98	103.11	0	105.61	100.98	7,332
December 19, 2025	101.5	101.74	0	102.98	100.87	2,506
December 18, 2025	102.8	101.13	0	108	100.56	3,816
December 17, 2025	101.58	103.42	0	106.89	101.5	5,259
December 16, 2025	106.01	102.09	0	108	101	6,433