Gillette India Limited - GILLETTE.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	10,406	10,507	10,507	10,606	10,241	32,089
August 14, 2025	10,500	10,262	10,262	10,570	10,210	11,873
August 13, 2025	10,455	10,485	10,485	10,536	10,387	12,590
August 12, 2025	10,330	10,399	10,399	10,500	10,325	15,211
August 11, 2025	10,308	10,326	10,326	10,389	10,186	19,814
August 08, 2025	10,670	10,225	10,225	10,670	10,054	17,904
August 07, 2025	10,594	10,649	10,649	10,767	10,502	14,823
August 06, 2025	10,725	10,632	10,632	11,100	10,573	32,229
August 05, 2025	10,551	10,720	10,720	10,764	10,551	37,434
August 04, 2025	10,722	10,550	10,550	10,732	10,389	33,617
August 01, 2025	10,802	10,712	10,712	10,916	10,474	40,476
July 31, 2025	10,608	10,833	10,833	11,281	10,430	162,247
July 30, 2025	10,542	10,642	10,642	10,732	10,417	27,275
July 29, 2025	10,599	10,486	10,486	10,684	10,301	24,320
July 28, 2025	10,720	10,554	10,554	10,878	10,511	19,149
July 25, 2025	11,000	10,676	10,676	11,000	10,640	16,542
July 24, 2025	11,215	10,946	10,946	11,215	10,904	22,278
July 23, 2025	11,080	11,211	11,211	11,267	11,070	27,070
July 22, 2025	11,040	11,052	11,052	11,186	10,992	32,236
July 21, 2025	11,300	10,951	10,951	11,301	10,922	22,149
July 18, 2025	11,171	11,258	11,258	11,370	11,170	30,306
July 17, 2025	10,955	11,140	11,140	11,270	10,950	51,537
July 16, 2025	11,029	10,952	10,952	11,107	10,845	18,602
July 15, 2025	10,725	10,996	10,996	11,500	10,720	144,670
July 14, 2025	10,820	10,691	10,691	10,897	10,511	18,271
July 11, 2025	10,490	10,749	10,749	10,960	10,489	57,228
July 10, 2025	10,669	10,442	10,442	10,740	10,372	14,937
July 09, 2025	10,691	10,599	10,599	10,823	10,556	14,998
July 08, 2025	10,837	10,692	10,692	10,873	10,582	9,846
July 07, 2025	10,700	10,773	10,773	10,879	10,647	22,005
July 04, 2025	10,730	10,689	10,689	10,810	10,646	13,761
July 03, 2025	10,688	10,696	10,696	10,842	10,618	17,318
July 02, 2025	10,760	10,688	10,688	10,790	10,500	37,028
July 01, 2025	10,909	10,752	10,752	10,996	10,692	27,223
June 30, 2025	10,899.5	10,909.5	10,909.5	11,006	10,800	33,821
June 27, 2025	10,780.5	10,782.5	10,782.5	10,960	10,722	42,517
June 26, 2025	10,499	10,780.5	10,780.5	10,799	10,460.5	41,179
June 25, 2025	10,302	10,482	10,482	10,525	10,260.5	21,859
June 24, 2025	10,050	10,321	10,321	10,400	9,950	36,450
June 23, 2025	9,900	10,036	10,036	10,138	9,844	25,979
June 20, 2025	10,405.5	9,932	9,932	10,499	9,911.5	34,586
June 19, 2025	10,368.5	10,390	10,390	10,600	10,362	30,514
June 18, 2025	10,420	10,367.5	10,367.5	10,490	10,277	16,263
June 17, 2025	10,199	10,430.5	10,430.5	10,500	10,125	53,805
June 16, 2025	10,295	10,136.5	10,136.5	10,329	10,070	16,518
June 13, 2025	10,110	10,287	10,287	10,350	10,059	22,766
June 12, 2025	10,216	10,264	10,264	10,417.5	10,151	45,650
June 11, 2025	10,197	10,235.5	10,235.5	10,778	10,064	188,066
June 10, 2025	9,782	10,138.5	10,138.5	10,171	9,782	62,302
June 09, 2025	9,869.5	9,774.5	9,774.5	9,869.5	9,712	16,939
June 06, 2025	10,299	9,807	9,807	10,350	9,775	38,617
June 05, 2025	9,977	10,232	10,232	10,298.5	9,921	49,305
June 04, 2025	9,635	9,947	9,947	9,990	9,635	44,749
June 03, 2025	9,500	9,647	9,647	9,712.5	9,474.5	49,864
June 02, 2025	9,450	9,469	9,469	9,539.5	9,380	20,014
May 30, 2025	9,280	9,423	9,423	9,448	9,211	26,365
May 29, 2025	9,317	9,315.5	9,315.5	9,510	9,229	26,861
May 28, 2025	9,402	9,353	9,353	9,459.5	9,301	24,549
May 27, 2025	9,425	9,400.5	9,400.5	9,670	9,321	125,349
May 26, 2025	8,848	9,389	9,389	9,877	8,787	395,891

Gillette India Limited (GILLETTE.NS) NSE