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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	90.99	95.8	95.8	97.48	90.99	3,039
February 19, 2026	97.74	93.24	93.24	98.5	92.43	3,084
February 18, 2026	96.4	96.95	96.95	99.4	95.35	9,714
February 17, 2026	92.21	97.2	97.2	99.64	91	40,112
February 16, 2026	98	91.37	91.37	98	90.02	7,969
February 13, 2026	92	94.65	94.65	95.49	87.61	17,962
February 12, 2026	90.01	92.77	92.77	96.9	90	7,070
February 11, 2026	89.31	90.28	90.28	91.39	88.5	2,302
February 10, 2026	89	90.36	90.36	91.54	89	3,609
February 09, 2026	93	90.61	90.61	93	88.2	6,492
February 06, 2026	88.84	90.87	90.87	94	86.26	17,211
February 05, 2026	89.26	86.34	86.34	89.26	85	13,149
February 04, 2026	89	87.57	87.57	89	86	11,658
February 03, 2026	88.51	88.15	88.15	94.99	88.15	13,402
February 02, 2026	90.66	87.28	87.28	90.66	86.2	5,049
February 01, 2026	91.01	88.86	88.86	100	86.7	11,573
January 30, 2026	90.51	88.72	88.72	91.69	87.5	3,159
January 29, 2026	96	89	89	97	87.2	12,598
January 28, 2026	92.01	96.05	96.05	96.98	85.64	12,094
January 27, 2026	99	90.76	90.76	99	89	8,693
January 23, 2026	95	94.38	94.38	95.01	92.52	1,149
January 22, 2026	98.98	95.18	95.18	99.7	94.01	4,710
January 21, 2026	96.41	95.11	95.11	97.79	94	4,597
January 20, 2026	98.01	97.85	97.85	100	96.2	11,862
January 19, 2026	99.4	97.33	97.33	101	96.05	18,043
January 16, 2026	99.11	102	102	104	99.05	7,621
January 14, 2026	104.05	99.04	99.04	104.05	97.5	11,459
January 13, 2026	101.9	101.85	101.85	102	101.85	1,583
January 12, 2026	98.01	101.09	101.09	102.38	98	6,837
January 09, 2026	105	98.66	98.66	105	97	9,069
January 08, 2026	103	100.76	100.76	106.2	98.01	4,116
January 07, 2026	103.49	104.7	104.7	105.5	102	1,996
January 06, 2026	105.23	103.04	103.04	107.98	102.75	4,638
January 05, 2026	105	105.23	105.23	107	102.35	9,751
January 02, 2026	107.99	104.99	104.99	109.01	103.13	5,678
January 01, 2026	104	105.2	105.2	107.05	102.5	2,796
December 31, 2025	100.1	104.11	104.11	105	99.46	9,130
December 30, 2025	104.98	102.1	102.1	104.98	102	734
December 29, 2025	99.4	102	102	105.05	98.05	6,039
December 26, 2025	101.1	100.95	100.95	102.82	100.1	5,132
December 24, 2025	102.82	101.84	101.84	103.83	100.55	4,772
December 23, 2025	106.98	102.82	102.82	106.99	102	6,769
December 22, 2025	100.98	103.11	103.11	105.61	100.98	7,332
December 19, 2025	101.5	101.74	101.74	102.98	100.87	2,506
December 18, 2025	102.8	101.13	101.13	108	100.56	3,816
December 17, 2025	101.58	103.42	103.42	106.89	101.5	5,259
December 16, 2025	106.01	102.09	102.09	108	101	6,433
December 15, 2025	102.5	106.75	106.75	108.45	102.5	717
December 12, 2025	101.11	106.66	106.66	109.9	101.11	2,886
December 11, 2025	105.37	105.35	105.35	109.49	104.02	1,602
December 10, 2025	105.35	105.89	105.89	107.9	103.5	5,204
December 09, 2025	101	102.79	102.79	108.7	99.5	5,950
December 08, 2025	108	103.39	103.39	108.01	103	4,894
December 05, 2025	107.01	108.19	108.19	109.49	104.7	5,904
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

Gillanders Arbuthnot and Company Limited (GILLANDERS.NS) NSE