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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	8,332	8,535	8,535	8,600	8,299	28,368
December 03, 2025	8,400	8,332	8,332	8,412	8,151	35,761
December 02, 2025	8,577	8,378.5	8,378.5	8,588.5	8,343	24,737
December 01, 2025	8,690	8,578	8,578	8,729	8,521.5	16,471
November 28, 2025	8,763	8,684.5	8,684.5	8,763.5	8,600	29,869
November 27, 2025	8,486	8,763	8,763	9,065	8,448	334,549
November 26, 2025	8,449	8,428	8,428	8,472	8,363.5	18,143
November 25, 2025	8,450	8,406	8,406	8,457	8,320	19,353
November 24, 2025	8,276.5	8,445.5	8,445.5	8,465	8,276.5	27,706
November 21, 2025	8,400	8,276.5	8,276.5	8,400	8,256	24,122
November 19, 2025	8,377	8,342.5	8,342.5	8,398	8,272	23,914
November 18, 2025	8,590	8,343.5	8,343.5	8,608	8,320	34,105
November 17, 2025	8,539	8,586.5	8,586.5	8,615.5	8,490	20,250
November 14, 2025	8,445	8,539	8,539	8,565	8,414	17,658
November 13, 2025	8,509.5	8,463.5	8,463.5	8,519.5	8,362	41,900
November 12, 2025	8,320	8,509.5	8,509.5	8,627.5	8,304	60,738
November 11, 2025	8,518	8,284.5	8,284.5	8,519	8,255	30,052
November 10, 2025	8,529.5	8,476	8,476	8,571.5	8,430.5	24,370
November 07, 2025	8,730	8,480.5	8,480.5	8,730	8,458.5	39,833
November 06, 2025	8,759.5	8,706.5	8,706.5	8,760	8,640	30,709
November 04, 2025	8,880	8,759.5	8,759.5	8,908.5	8,699	47,636
November 03, 2025	9,020	8,868	8,868	9,072	8,840	36,360
October 31, 2025	9,220.5	9,016.5	9,016.5	9,664	8,950.5	160,376
October 30, 2025	9,119.5	9,103.5	9,103.5	9,226	9,045	37,995
October 29, 2025	9,140	9,063.5	9,063.5	9,150	9,020	23,551
October 28, 2025	9,167	9,119	9,119	9,202.5	9,065.5	17,830
October 27, 2025	9,270	9,153.5	9,153.5	9,270.5	9,110	16,416
October 24, 2025	9,345	9,224	9,224	9,345	9,203	18,684
October 23, 2025	9,425	9,313	9,313	9,425	9,266	22,967
October 21, 2025	9,341	9,410.5	9,410.5	9,440	9,341	3,854
October 20, 2025	9,470	9,336.5	9,336.5	9,500	9,302	12,641
October 17, 2025	9,367	9,363	9,363	9,547.5	9,348	24,520
October 16, 2025	9,301	9,365.5	9,365.5	9,420	9,224	30,052
October 15, 2025	9,455	9,251	9,251	9,469.5	9,214	27,571
October 14, 2025	9,490	9,425.5	9,425.5	9,510	9,385	13,632
October 13, 2025	9,547	9,490	9,490	9,568	9,445	12,123
October 10, 2025	9,525	9,540	9,540	9,568	9,442	32,716
October 09, 2025	9,474.5	9,496	9,496	9,576	9,456	21,044
October 08, 2025	9,490	9,412.5	9,412.5	9,490	9,400	14,677
October 07, 2025	9,490	9,467.5	9,467.5	9,493	9,370	13,724
October 06, 2025	9,579.5	9,420	9,420	9,579.5	9,401	15,833
October 03, 2025	9,617	9,486.5	9,486.5	9,714	9,441.5	17,014
October 01, 2025	9,480	9,598	9,598	9,933	9,420	46,294
September 30, 2025	9,509	9,480	9,480	9,587	9,406	12,097
September 29, 2025	9,629	9,479	9,479	9,759	9,451	16,363
September 26, 2025	9,688	9,529	9,529	9,713	9,450	17,793
September 25, 2025	9,890	9,681	9,681	9,900	9,650	13,919
September 24, 2025	10,050	9,840	9,840	10,062	9,819	27,452
September 23, 2025	10,125	10,012	10,012	10,174	9,955	13,596
September 22, 2025	10,290	10,148	10,148	10,330	10,116	17,378
September 19, 2025	9,941	10,352	10,352	10,553	9,928	108,917
September 18, 2025	10,050	9,940	9,940	10,050	9,920	12,064
September 17, 2025	9,967	9,977	9,977	10,038	9,921	18,446
September 16, 2025	10,060	9,909	9,909	10,100	9,902	16,170
September 15, 2025	10,037	10,006	10,006	10,144	9,939	11,998
September 12, 2025	10,098	9,959	9,959	10,160	9,936	13,807
September 11, 2025	10,165	10,060	10,060	10,206	10,012	19,532
September 10, 2025	10,351	10,115	10,115	10,400	10,055	19,355
September 09, 2025	10,323	10,301	10,301	10,371	10,210	9,165
September 08, 2025	10,311	10,323	10,323	10,426	10,298	8,632

Gillette India Limited (GILLETTE.NS) NSE