Gillette India Limited (NSE:GILLETTE)
India
· Delayed Price · Currency is INR 8,345.00
-190.00 (-2.23%)
At close: Dec 5, 2025
Gillette India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8,535.00 | 8,535.00 | 8,320.00 | 8,345.00 | 8,345.00 | -2.23% | 16,936 |
| Dec 4, 2025 | 8,332.00 | 8,600.00 | 8,299.00 | 8,535.00 | 8,535.00 | 2.44% | 28,336 |
| Dec 3, 2025 | 8,400.00 | 8,412.00 | 8,151.00 | 8,332.00 | 8,332.00 | -0.55% | 35,759 |
| Dec 2, 2025 | 8,577.00 | 8,588.50 | 8,343.00 | 8,378.50 | 8,378.50 | -2.33% | 24,736 |
| Dec 1, 2025 | 8,690.00 | 8,729.00 | 8,521.50 | 8,578.00 | 8,578.00 | -1.23% | 16,467 |
| Nov 28, 2025 | 8,763.00 | 8,763.50 | 8,600.00 | 8,684.50 | 8,684.50 | -0.90% | 29,871 |
| Nov 27, 2025 | 8,486.00 | 9,065.00 | 8,448.00 | 8,763.00 | 8,763.00 | 3.97% | 334,551 |
| Nov 26, 2025 | 8,449.00 | 8,472.00 | 8,363.50 | 8,428.00 | 8,428.00 | 0.26% | 18,142 |
| Nov 25, 2025 | 8,450.00 | 8,457.00 | 8,320.00 | 8,406.00 | 8,406.00 | -0.47% | 19,353 |
| Nov 24, 2025 | 8,276.50 | 8,465.00 | 8,276.50 | 8,445.50 | 8,445.50 | 2.04% | 27,702 |
| Nov 21, 2025 | 8,400.00 | 8,400.00 | 8,256.00 | 8,276.50 | 8,276.50 | -1.52% | 24,121 |
| Nov 20, 2025 | 8,363.00 | 8,457.00 | 8,363.00 | 8,404.00 | 8,404.00 | 0.74% | 25,459 |
| Nov 19, 2025 | 8,377.00 | 8,398.00 | 8,272.00 | 8,342.50 | 8,342.50 | -0.01% | 23,902 |
| Nov 18, 2025 | 8,590.00 | 8,608.00 | 8,320.00 | 8,343.50 | 8,343.50 | -2.83% | 34,105 |
| Nov 17, 2025 | 8,539.00 | 8,615.50 | 8,490.00 | 8,586.50 | 8,586.50 | 0.56% | 20,250 |
| Nov 14, 2025 | 8,445.00 | 8,565.00 | 8,414.00 | 8,539.00 | 8,539.00 | 0.89% | 17,635 |
| Nov 13, 2025 | 8,509.50 | 8,519.50 | 8,362.00 | 8,463.50 | 8,463.50 | -0.54% | 41,913 |
| Nov 12, 2025 | 8,320.00 | 8,627.50 | 8,304.00 | 8,509.50 | 8,509.50 | 2.72% | 60,738 |
| Nov 11, 2025 | 8,518.00 | 8,519.00 | 8,255.00 | 8,284.50 | 8,284.50 | -2.26% | 30,042 |
| Nov 10, 2025 | 8,529.50 | 8,571.50 | 8,430.50 | 8,476.00 | 8,476.00 | -0.05% | 24,370 |
| Nov 7, 2025 | 8,730.00 | 8,730.00 | 8,458.50 | 8,480.50 | 8,480.50 | -2.60% | 39,833 |
| Nov 6, 2025 | 8,759.50 | 8,760.00 | 8,640.00 | 8,706.50 | 8,706.50 | -0.61% | 30,709 |
| Nov 4, 2025 | 8,880.00 | 8,908.50 | 8,699.00 | 8,759.50 | 8,759.50 | -1.22% | 47,636 |
| Nov 3, 2025 | 9,020.00 | 9,072.00 | 8,840.00 | 8,868.00 | 8,868.00 | -1.65% | 36,360 |
| Oct 31, 2025 | 9,220.50 | 9,664.00 | 8,950.50 | 9,016.50 | 9,016.50 | -0.96% | 160,373 |
| Oct 30, 2025 | 9,119.50 | 9,226.00 | 9,045.00 | 9,103.50 | 9,103.50 | 0.44% | 37,970 |
| Oct 29, 2025 | 9,140.00 | 9,150.00 | 9,020.00 | 9,063.50 | 9,063.50 | -0.56% | 23,529 |
| Oct 28, 2025 | 9,167.00 | 9,202.50 | 9,065.50 | 9,114.50 | 9,114.50 | -0.43% | 17,829 |
| Oct 27, 2025 | 9,270.00 | 9,270.50 | 9,110.00 | 9,153.50 | 9,153.50 | -0.76% | 16,412 |
| Oct 24, 2025 | 9,345.00 | 9,345.00 | 9,203.00 | 9,224.00 | 9,224.00 | -0.96% | 18,682 |
| Oct 23, 2025 | 9,425.00 | 9,425.00 | 9,266.00 | 9,313.00 | 9,313.00 | -1.04% | 22,930 |
| Oct 21, 2025 | 9,341.00 | 9,440.00 | 9,341.00 | 9,410.50 | 9,410.50 | 0.79% | 3,854 |
| Oct 20, 2025 | 9,470.00 | 9,500.00 | 9,302.00 | 9,336.50 | 9,336.50 | -0.28% | 12,641 |
| Oct 17, 2025 | 9,367.00 | 9,547.50 | 9,348.00 | 9,363.00 | 9,363.00 | -0.03% | 24,521 |
| Oct 16, 2025 | 9,301.00 | 9,420.00 | 9,224.00 | 9,365.50 | 9,365.50 | 1.24% | 30,052 |
| Oct 15, 2025 | 9,455.00 | 9,469.50 | 9,214.00 | 9,251.00 | 9,251.00 | -1.85% | 27,566 |
| Oct 14, 2025 | 9,490.00 | 9,510.00 | 9,385.00 | 9,425.50 | 9,425.50 | -0.68% | 13,633 |
| Oct 13, 2025 | 9,547.00 | 9,568.00 | 9,445.00 | 9,490.00 | 9,490.00 | -0.52% | 12,123 |
| Oct 10, 2025 | 9,525.00 | 9,568.00 | 9,442.00 | 9,540.00 | 9,540.00 | 0.46% | 32,715 |
| Oct 9, 2025 | 9,474.50 | 9,576.00 | 9,456.00 | 9,496.00 | 9,496.00 | 0.89% | 21,027 |
| Oct 8, 2025 | 9,490.00 | 9,490.00 | 9,400.00 | 9,412.50 | 9,412.50 | -0.58% | 14,673 |
| Oct 7, 2025 | 9,490.00 | 9,493.00 | 9,370.00 | 9,467.50 | 9,467.50 | 0.50% | 13,679 |
| Oct 6, 2025 | 9,579.50 | 9,579.50 | 9,401.00 | 9,420.00 | 9,420.00 | -0.70% | 15,803 |
| Oct 3, 2025 | 9,617.00 | 9,714.00 | 9,441.50 | 9,486.50 | 9,486.50 | -1.16% | 17,014 |
| Oct 1, 2025 | 9,480.00 | 9,933.00 | 9,420.00 | 9,598.00 | 9,598.00 | 1.24% | 46,294 |
| Sep 30, 2025 | 9,509.00 | 9,587.00 | 9,406.00 | 9,480.00 | 9,480.00 | 0.01% | 12,095 |
| Sep 29, 2025 | 9,629.00 | 9,759.00 | 9,451.00 | 9,479.00 | 9,479.00 | -0.52% | 16,359 |
| Sep 26, 2025 | 9,688.00 | 9,713.00 | 9,450.00 | 9,529.00 | 9,529.00 | -1.57% | 17,792 |
| Sep 25, 2025 | 9,890.00 | 9,900.00 | 9,650.00 | 9,681.00 | 9,681.00 | -1.62% | 13,922 |
| Sep 24, 2025 | 10,050.00 | 10,062.00 | 9,819.00 | 9,840.00 | 9,840.00 | -1.72% | 27,450 |