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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	10,585	10,461	10,461	10,585	10,344	13,560
September 04, 2025	10,380	10,548	10,548	10,740	10,260	106,228
September 03, 2025	10,173	10,128	10,128	10,250	10,052	15,206
September 02, 2025	10,259	10,173	10,173	10,270	10,032	23,114
September 01, 2025	10,200	10,066	10,066	10,285	10,014	19,276
August 29, 2025	9,891	10,095	10,095	10,175	9,871	19,096
August 28, 2025	10,030	9,932	9,932	10,050	9,824	17,583
August 26, 2025	10,361	9,993	9,993	10,361	9,962	17,135
August 25, 2025	10,419	10,330	10,283	10,440	10,301	12,525
August 22, 2025	10,489	10,395	10,395	10,489	10,325	22,133
August 21, 2025	10,622	10,423	10,423	10,622	10,365	25,195
August 20, 2025	10,451	10,520	10,520	10,672	10,325	31,894
August 19, 2025	10,537	10,473	10,473	10,554	10,275	20,244
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

Gillette India Limited (GILLETTE.NS) NSE