NSE - Delayed Quote INR

Gillette India Limited (GILLETTE.NS)

7,807.50
-84.50
(-1.07%)
At close: May 9 at 3:29:59 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 9, 20257,703.007,905.007,680.007,807.507,807.5016,654
May 8, 20257,998.008,012.507,826.007,892.007,892.0010,271
May 7, 20257,934.507,995.007,845.007,966.007,966.0012,332
May 6, 20258,028.008,113.007,910.507,934.507,934.5021,161
May 5, 20257,979.008,023.007,885.007,987.007,987.0016,322
May 2, 20258,099.008,139.007,888.007,932.007,932.0012,597
Apr 30, 20258,107.508,178.007,986.508,036.508,036.5022,525
Apr 29, 20258,164.008,217.508,060.508,107.508,107.5012,740
Apr 28, 20258,167.008,277.008,100.008,123.008,123.0014,195
Apr 25, 20258,282.008,335.008,045.008,167.008,167.0017,818
Apr 24, 20258,333.008,484.508,220.508,304.508,304.5032,842
Apr 23, 20258,124.008,369.508,076.008,330.008,330.0063,492
Apr 22, 20257,949.008,445.007,922.508,069.508,069.50105,362
Apr 21, 20257,859.007,924.007,738.507,881.507,881.5019,466
Apr 17, 20257,875.007,895.507,756.507,811.007,811.0019,789
Apr 16, 20257,984.008,055.007,770.507,805.507,805.5054,240
Apr 15, 20257,970.508,119.507,920.507,969.007,969.0031,176
Apr 11, 20257,989.558,176.457,882.007,938.707,938.7038,034
Apr 9, 20257,974.008,040.007,835.507,883.107,883.1021,248
Apr 8, 20257,820.008,050.657,750.607,943.557,943.5515,949
Apr 7, 20257,700.007,834.957,563.357,765.007,765.0022,760
Apr 4, 20258,065.008,109.107,877.107,956.707,956.7011,537
Apr 3, 20258,000.008,121.108,000.008,072.708,072.7010,166
Apr 2, 20257,999.008,150.007,937.108,088.408,088.4050,226
Apr 1, 20258,023.258,083.857,925.007,993.407,993.409,691
Mar 28, 20258,065.008,278.958,010.308,023.258,023.2535,984
Mar 27, 20257,900.008,117.507,857.258,033.208,033.2048,910
Mar 26, 20257,978.008,033.007,857.007,911.757,911.7517,575
Mar 25, 20258,091.158,100.007,909.007,964.057,964.0520,880
Mar 24, 20258,100.158,175.008,021.358,049.158,049.1525,115
Mar 21, 20258,215.008,284.558,056.758,100.158,100.1540,663
Mar 20, 20258,187.958,314.908,138.958,209.408,209.4030,857
Mar 19, 20258,245.458,246.058,050.008,081.108,081.1025,332
Mar 18, 20258,152.108,152.108,152.108,152.108,152.10-
Mar 17, 20257,815.908,198.357,815.908,152.108,152.1088,453
Mar 13, 20257,904.907,932.707,750.207,774.307,774.3020,416
Mar 12, 20257,993.208,033.357,787.757,888.007,888.0018,760
Mar 11, 20257,850.058,034.507,765.107,983.307,983.3022,344
Mar 10, 20257,859.008,045.657,800.057,872.857,872.8535,965
Mar 7, 20258,030.008,049.357,830.007,861.357,861.3522,818
Mar 6, 20258,070.008,192.007,826.108,000.858,000.8543,228
Mar 5, 20257,810.008,037.007,775.008,007.258,007.2538,476
Mar 4, 20257,760.007,917.507,700.057,783.107,783.1038,082
Mar 3, 20257,907.857,996.957,726.007,816.207,816.2072,082
Feb 28, 20258,076.008,119.957,818.207,885.307,885.3065,228
Feb 27, 20258,226.708,337.308,070.208,117.558,117.55106,150
Feb 25, 20258,410.008,473.658,112.208,226.708,226.70121,816
Feb 24, 20258,162.108,720.958,158.158,392.458,392.45525,425
Feb 21, 20258,418.008,544.458,200.208,247.558,247.55104,359
Feb 20, 20258,329.208,680.008,252.958,434.058,434.05307,024
Feb 19, 20258,024.159,020.008,010.008,460.408,460.401,126,970
Feb 18, 2025 65 Dividend
Feb 18, 20257,450.008,787.007,450.008,229.858,229.851,300,296
Feb 17, 20257,569.957,744.457,411.657,451.607,386.6077,772
Feb 14, 20257,955.707,995.457,475.307,577.607,511.5068,503
Feb 13, 20258,226.008,333.257,870.007,955.707,886.3052,583
Feb 12, 20258,502.008,551.758,144.008,214.508,142.8520,615
Feb 11, 20258,800.008,837.008,460.558,512.308,438.0514,707
Feb 10, 20258,908.859,000.008,715.308,852.908,775.6823,417
Feb 7, 20258,880.008,971.308,730.008,908.858,831.1414,716
Feb 6, 20258,699.009,030.858,602.108,905.708,828.0224,180
Feb 5, 20258,500.008,745.508,425.758,694.108,618.2631,126
Feb 4, 20258,818.458,818.458,468.008,490.758,416.6916,172
Feb 3, 20258,622.109,010.008,585.008,722.508,646.4127,704
Feb 1, 20258,601.108,900.008,455.658,768.508,692.0118,472
Jan 31, 20258,779.808,779.808,520.008,607.258,532.1716,078
Jan 30, 20258,698.208,899.008,611.008,686.208,610.4312,304
Jan 29, 20258,679.008,759.958,514.958,698.208,622.3321,683
Jan 28, 20258,916.109,045.008,462.008,681.608,605.8732,579
Jan 27, 20259,326.209,326.208,954.958,996.208,917.7314,213
Jan 24, 20259,500.009,548.659,326.159,389.109,307.206,442
Jan 23, 20259,403.009,574.609,295.059,528.859,445.738,945
Jan 22, 20259,507.309,507.959,280.009,381.209,299.3711,646
Jan 21, 20259,381.059,735.009,280.009,521.359,438.2957,840
Jan 20, 20259,446.459,478.209,286.009,380.959,299.127,192
Jan 17, 20259,398.959,460.009,276.109,398.959,316.963,998
Jan 16, 20259,372.209,522.459,301.159,380.559,298.728,130
Jan 15, 20259,516.809,532.509,330.009,462.159,379.619,841
Jan 14, 20259,483.159,690.009,399.959,516.809,433.7930,871
Jan 13, 20259,509.509,735.759,361.559,491.909,409.1025,585
Jan 10, 20259,701.159,792.359,576.159,653.059,568.8525,254
Jan 9, 20259,761.309,957.059,625.009,717.309,632.5416,094
Jan 8, 20259,901.509,901.509,725.009,741.909,656.9211,814
Jan 7, 20259,650.009,948.959,647.659,894.209,807.8922,708
Jan 6, 20259,895.0510,059.659,505.009,585.159,501.5427,814
Jan 3, 20259,860.909,986.759,761.259,898.559,812.218,560
Jan 2, 20259,718.759,889.959,637.109,860.909,774.8814,082
Jan 1, 20259,562.009,800.009,472.109,754.359,669.2612,807
Dec 31, 20249,444.609,754.259,332.509,553.159,469.8230,549
Dec 30, 20249,444.659,951.009,250.009,449.859,367.4220,135
Dec 27, 20249,372.009,490.009,260.259,392.209,310.2711,682
Dec 26, 20249,590.059,590.059,366.059,418.309,336.1421,440
Dec 24, 20249,100.0010,000.009,075.159,707.059,622.3867,002
Dec 23, 20249,255.009,273.009,002.309,085.559,006.3037,431
Dec 20, 20249,740.009,740.009,362.009,414.409,332.2818,439
Dec 19, 20249,700.059,763.009,615.309,687.259,602.759,083
Dec 18, 20249,711.659,865.009,700.009,780.209,694.8920,236
Dec 17, 20249,856.559,858.009,615.709,756.459,671.3416,172
Dec 16, 20249,773.909,900.909,649.959,802.609,717.0919,479
Dec 13, 20249,794.859,834.959,548.059,630.659,546.6425,484
Dec 12, 202410,040.2510,040.259,779.859,802.259,716.7518,838
Dec 11, 202410,053.3510,130.009,912.109,973.009,886.0114,533
Dec 10, 20249,879.2010,182.959,792.959,997.209,910.0032,370
Dec 9, 20249,982.2510,034.959,782.159,856.209,770.2219,997
Dec 6, 202410,035.1010,164.959,942.109,982.259,895.1719,861
Dec 5, 20249,841.6510,618.259,831.509,992.659,905.49131,365
Dec 4, 20249,853.409,895.009,755.559,792.409,706.9817,115
Dec 3, 20249,755.009,900.009,731.209,811.309,725.7219,573
Dec 2, 20249,870.009,939.759,720.059,756.859,671.7425,453
Nov 29, 20249,782.459,896.459,610.359,812.709,727.1028,311
Nov 28, 20249,895.809,954.959,710.109,768.459,683.2430,587
Nov 27, 202410,005.5510,370.009,851.059,874.909,788.7653,723
Nov 26, 2024 45 Dividend
Nov 26, 202410,500.0010,501.059,951.0510,046.709,959.0676,725
Nov 25, 20249,499.9510,699.009,408.1510,443.1510,307.45301,799
Nov 22, 20249,170.009,404.009,170.009,314.309,193.2717,078
Nov 21, 20249,284.759,333.959,110.009,174.109,054.8925,818
Nov 19, 20249,485.009,572.509,250.009,284.409,163.7523,680
Nov 18, 20249,438.909,518.959,282.559,481.409,358.2031,562
Nov 14, 20249,590.509,877.859,361.659,427.159,304.6551,977
Nov 13, 20249,480.009,719.259,248.159,556.159,431.9731,188
Nov 12, 20249,605.009,750.009,370.959,411.259,288.9619,794
Nov 11, 20249,836.009,836.009,625.009,656.309,530.8216,815
Nov 8, 202410,002.8010,070.009,723.109,816.709,689.1444,571
Nov 7, 202410,100.0010,274.959,966.2510,002.809,872.8252,936
Nov 6, 202410,466.7010,633.0010,160.0010,214.1010,081.3782,553
Nov 5, 202410,370.0010,625.0010,150.0510,466.7010,330.69127,020
Nov 4, 202410,024.5010,550.0010,024.5010,393.0510,258.00300,327
Nov 1, 20249,962.1010,000.009,800.009,961.109,831.6612,994
Oct 31, 20249,621.0010,097.959,467.059,955.359,825.99120,974
Oct 30, 20249,398.059,899.259,226.209,757.059,630.26283,588
Oct 29, 20249,249.959,713.909,012.009,402.509,280.32850,450
Oct 28, 20248,219.758,907.958,135.708,515.608,404.9430,254
Oct 25, 20248,368.358,431.508,090.008,219.708,112.8916,908
Oct 24, 20248,513.358,756.908,251.358,285.508,177.8318,971
Oct 23, 20248,332.008,519.008,237.708,495.208,384.8110,180
Oct 22, 20248,650.008,725.008,287.508,322.758,214.6011,958
Oct 21, 20248,729.008,922.858,601.008,652.758,540.3111,950
Oct 18, 20248,867.008,929.008,720.008,778.308,664.2310,449
Oct 17, 20249,100.009,100.008,850.008,920.958,805.0310,456
Oct 16, 20249,090.009,196.008,959.459,113.308,994.8827,160
Oct 15, 20249,100.859,178.609,002.509,098.608,980.3719,913
Oct 14, 20249,072.859,178.859,000.109,055.308,937.6320,306
Oct 11, 20248,966.609,053.958,860.009,023.558,906.298,213
Oct 10, 20249,053.709,074.908,915.758,952.008,835.6737,307
Oct 9, 20248,879.009,009.008,753.358,995.858,878.9522,027
Oct 8, 20248,720.008,950.008,652.508,817.808,703.22104,121
Oct 7, 20248,570.608,747.458,430.008,683.958,571.1127,478
Oct 4, 20248,490.008,572.458,315.008,527.958,417.1328,147
Oct 3, 20248,452.608,600.008,346.658,445.808,336.0526,325
Oct 1, 20248,460.008,599.908,407.058,508.708,398.1331,758
Sep 30, 20248,528.008,599.958,430.008,478.458,368.2825,931
Sep 27, 20248,531.508,554.458,470.008,490.558,380.2219,067
Sep 26, 20248,570.008,616.008,460.008,531.558,420.6920,938
Sep 25, 20248,623.208,693.308,500.008,536.208,425.2846,726
Sep 24, 20248,861.508,876.408,730.108,772.008,658.0112,337
Sep 23, 20248,870.008,946.408,780.008,817.158,702.5825,888
Sep 20, 20248,933.009,236.008,513.758,966.108,849.59336,483
Sep 19, 20249,050.009,560.008,930.108,999.108,882.16150,092
Sep 18, 20248,969.909,043.008,901.159,006.108,889.0721,528
Sep 17, 20248,881.059,050.008,810.108,896.908,781.2923,708
Sep 16, 20248,887.108,999.008,800.008,884.058,768.6123,214
Sep 13, 20248,917.608,957.808,860.008,887.108,771.6221,679
Sep 12, 20248,937.908,960.008,860.008,898.958,783.3121,547
Sep 11, 20249,039.959,117.758,861.308,892.558,777.0031,285
Sep 10, 20249,113.959,495.008,952.109,013.458,896.3345,938
Sep 9, 20249,148.009,275.009,019.109,113.958,995.5260,846
Sep 6, 20249,175.009,425.009,002.059,036.058,918.6364,251
Sep 5, 20249,060.009,229.858,985.009,113.508,995.0836,745
Sep 4, 20248,956.359,179.958,910.009,001.958,884.9745,944
Sep 3, 20249,000.009,060.008,920.508,967.508,850.9751,551
Sep 2, 20249,120.009,120.008,878.408,908.808,793.0484,442
Aug 30, 20249,000.009,162.258,790.208,885.508,770.0454,201
Aug 29, 20248,992.159,190.008,882.658,977.108,860.45103,981
Aug 28, 20248,888.459,026.558,844.058,979.158,862.4735,732
Aug 27, 20248,900.109,238.808,765.258,844.208,729.27101,794
Aug 26, 20248,600.009,050.008,571.408,969.708,853.14186,510
Aug 23, 20248,380.008,540.008,361.208,456.258,346.3753,560
Aug 22, 20248,450.008,540.958,267.008,338.308,229.9537,978
Aug 21, 20248,037.358,299.008,001.608,266.608,159.1837,827
Aug 20, 20247,935.008,050.007,872.308,037.357,932.918,277
Aug 19, 20247,913.408,023.807,882.007,931.507,828.4312,052
Aug 16, 20247,727.707,979.957,727.707,856.107,754.0116,014
Aug 14, 20247,681.307,774.957,628.007,756.707,655.915,501
Aug 13, 20247,899.007,899.007,657.557,681.307,581.4910,180
Aug 12, 20248,029.958,033.157,850.007,877.257,774.897,750
Aug 9, 20248,040.008,139.257,951.208,029.957,925.6112,986
Aug 8, 20247,850.108,075.007,850.008,018.757,914.5520,541
Aug 7, 20247,675.007,918.707,674.957,850.107,748.0917,226
Aug 6, 20247,611.107,759.957,560.007,652.307,552.869,760
Aug 5, 20247,966.007,966.007,551.207,595.307,496.6025,352
Aug 2, 20247,941.958,195.007,872.107,981.907,878.1856,172
Aug 1, 20247,815.157,981.007,705.007,941.957,838.7512,352
Jul 31, 20247,820.257,900.007,797.907,824.707,723.026,189
Jul 30, 20247,833.007,962.657,800.157,820.257,718.639,609
Jul 29, 20247,866.007,927.607,770.007,834.257,732.4511,781
Jul 26, 20247,827.307,938.907,775.057,787.657,686.459,711
Jul 25, 20247,800.007,833.357,725.007,807.307,705.859,601
Jul 24, 20247,700.007,937.957,677.057,851.107,749.0816,297
Jul 23, 20247,663.957,888.007,550.057,699.107,599.0521,365
Jul 22, 20247,683.907,750.007,612.007,663.957,564.367,571
Jul 19, 20247,950.007,984.957,635.007,683.907,584.0518,191
Jul 18, 20247,771.608,099.007,676.057,974.457,870.8359,095
Jul 16, 20247,720.007,826.607,682.357,732.507,632.0222,710
Jul 15, 20247,363.357,790.007,363.307,675.907,576.1646,263
Jul 12, 20247,427.907,427.907,302.607,363.357,267.6733,181
Jul 11, 20247,431.857,450.007,340.107,383.407,287.4613,471
Jul 10, 20247,423.007,464.957,293.007,392.807,296.7315,483
Jul 9, 20247,477.507,477.507,331.007,397.657,301.5214,764
Jul 8, 20247,203.557,449.007,152.757,390.007,293.9722,191
Jul 5, 20247,274.957,278.007,175.207,203.557,109.9412,937
Jul 4, 20247,326.807,327.407,220.007,228.807,134.8712,179
Jul 3, 20247,340.007,345.007,262.507,289.907,195.1714,110
Jul 2, 20247,347.907,422.607,202.007,317.707,222.6116,938
Jul 1, 20247,285.007,460.007,250.007,308.257,213.2875,118
Jun 28, 20247,360.007,405.007,222.657,244.857,150.7112,876
Jun 27, 20247,458.007,500.007,231.507,355.657,260.0714,401
Jun 26, 20247,537.107,537.107,395.007,429.707,333.1612,878
Jun 25, 20247,499.007,540.007,470.007,499.207,401.759,838
Jun 24, 20247,593.007,625.007,390.007,458.007,361.0933,267
Jun 21, 20247,390.107,577.007,346.757,536.957,439.0127,600
Jun 20, 20247,614.957,614.957,344.157,399.257,303.1030,231
Jun 19, 20247,894.157,894.157,530.007,551.157,453.0347,756
Jun 18, 20247,725.007,889.957,710.157,833.407,731.6118,169
Jun 14, 20247,785.107,899.307,695.007,710.157,609.9613,519
Jun 13, 20247,795.707,909.957,761.857,777.807,676.7338,516
Jun 12, 20247,838.557,948.107,725.307,784.207,683.0520,831
Jun 11, 20247,645.307,999.007,599.957,843.857,741.9264,914
Jun 10, 20247,519.007,695.007,519.007,648.357,548.9615,712
Jun 7, 20247,529.007,547.007,456.007,519.007,421.2931,865
Jun 6, 20247,500.007,675.907,439.957,486.507,389.2231,055
Jun 5, 20247,175.007,550.007,102.057,490.507,393.1795,384
Jun 4, 20247,152.007,245.706,710.507,123.057,030.4928,631
Jun 3, 20247,200.157,240.007,072.307,210.507,116.8041,887
May 31, 20247,146.157,250.007,070.257,138.707,045.94169,149
May 30, 20247,075.657,185.456,971.007,146.157,053.2925,944
May 29, 20246,910.657,099.156,862.607,076.106,984.1560,063
May 28, 20247,164.557,180.006,839.206,876.256,786.9038,005
May 27, 20246,899.007,190.006,879.657,136.057,043.3266,549
May 24, 20246,990.007,031.206,832.556,892.306,802.7419,785
May 23, 20246,980.156,990.006,840.006,973.506,882.8816,857
May 22, 20246,801.007,002.006,794.206,945.856,855.5923,816
May 21, 20246,820.306,890.006,767.306,808.306,719.8325,053
May 17, 20246,854.306,918.756,738.206,874.006,784.6824,801
May 16, 20246,774.956,859.006,701.156,820.156,731.5330,212
May 15, 20246,800.006,864.206,689.806,717.656,630.3626,223
May 14, 20246,898.806,951.756,750.106,799.956,711.5922,091
May 13, 20246,839.007,074.006,770.006,888.556,799.0432,576
May 10, 20246,914.706,960.456,774.606,798.906,710.5513,932
May 9, 20246,970.007,110.006,863.756,911.856,822.0350,025

Related Tickers

COLPAL.NS Colgate-Palmolive (India) Limited
2,550.50
-0.00%
 
603193.SS Runben Biotechnology Co., Ltd.
38.69
+4.77%
 
LEI.SG Leifheit AG
20.90
+1.95%
 
603983.SS Guangdong Marubi Biotechnology Co., Ltd.
48.58
+5.38%
 
1J2.F Warpaint London PLC
4.8000
-4.00%
 
1J2.BE Warpaint London PLC
5.10
+4.51%
 
OT7.BE Ontex Group NV
7.32
+0.27%
 
BICEF Société BIC SA
64.20
0.00%
 
EMAMILTD.NS Emami Limited
630.40
+1.73%
 
MARICO.NS Marico Limited
723.30
+0.52%