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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	138.5	137.85	137.85	139	133.65	31,539
July 01, 2025	139.41	137.11	137.11	140.26	135	32,201
June 30, 2025	139.5	137.79	137.79	142	135.54	29,097
June 27, 2025	136.05	137.97	137.97	142.5	135.42	89,394
June 26, 2025	143.09	136.78	136.78	143.4	135.11	68,809
June 25, 2025	138.4	141.61	141.61	145.8	138.4	47,027
June 24, 2025	144.03	138.49	138.49	147	137.3	96,306
June 23, 2025	143.56	143.82	143.82	150.05	140.42	289,157
June 20, 2025	137.99	143.04	143.04	148.8	136.1	449,120
June 19, 2025	141	135.13	135.13	146.88	129	727,859
June 18, 2025	127.06	135.15	135.15	138.5	125.5	221,727
June 17, 2025	129.28	126.46	126.46	130.02	125.31	24,038
June 16, 2025	127.34	126.54	126.54	130	124.9	25,790
June 13, 2025	129.3	128.12	128.12	129.9	126.29	12,848
June 12, 2025	130.5	129.13	129.13	132.78	127.82	23,385
June 11, 2025	126	128.43	128.43	129.98	126	17,244
June 10, 2025	126.2	127.48	127.48	131.25	126.2	14,832
June 09, 2025	134.95	128.78	128.78	134.95	127.46	30,633
June 06, 2025	132.92	131.84	131.84	136.59	130.54	67,726
June 05, 2025	124.03	127.03	127.03	128.19	124.03	10,762
June 04, 2025	130.58	125.55	125.55	131.2	125	13,423
June 03, 2025	131.73	130.89	130.89	134.9	129	41,547
June 02, 2025	126.92	131.73	131.73	133.5	126	131,607
May 30, 2025	117.31	125.66	125.66	127.5	115.32	107,276
May 29, 2025	120.5	117.31	117.31	120.5	117.15	9,778
May 28, 2025	121	117.93	117.93	121	117.01	4,596
May 27, 2025	116.71	119.97	119.97	123	116.21	28,352
May 26, 2025	115	115.88	115.88	116.74	115	4,416

Gillanders Arbuthnot and Company Limited (GILLANDERS.NS) NSE