BSE - Delayed Quote INR

Gillette India Limited (GILLETTE.BO)

6,683.15 -95.75 (-1.41%)
At close: May 3 at 3:29 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
May 3, 2024 6,754.30 6,834.20 6,630.60 6,692.70 6,692.70 1,448
May 2, 2024 6,643.30 6,815.85 6,599.60 6,778.90 6,778.90 2,461
Apr 30, 2024 6,402.05 6,855.00 6,334.00 6,658.15 6,658.15 13,645
Apr 29, 2024 6,247.65 6,372.50 6,195.00 6,209.25 6,209.25 1,087
Apr 26, 2024 6,246.45 6,318.10 6,241.65 6,256.15 6,256.15 355
Apr 25, 2024 6,466.55 6,466.60 6,191.00 6,205.00 6,205.00 614
Apr 24, 2024 6,400.00 6,406.50 6,277.80 6,294.75 6,294.75 968
Apr 23, 2024 6,464.00 6,471.95 6,334.00 6,354.50 6,354.50 3,526
Apr 22, 2024 6,504.95 6,577.00 6,412.55 6,468.15 6,468.15 277
Apr 19, 2024 6,417.25 6,492.45 6,405.00 6,440.15 6,440.15 145
Apr 18, 2024 6,455.85 6,505.65 6,440.10 6,477.05 6,477.05 479
Apr 16, 2024 6,461.15 6,534.80 6,424.45 6,448.10 6,448.10 281
Apr 15, 2024 6,326.05 6,598.00 6,298.80 6,502.95 6,502.95 851
Apr 12, 2024 6,571.80 6,571.80 6,400.00 6,413.70 6,413.70 327
Apr 10, 2024 6,595.00 6,612.45 6,546.00 6,570.60 6,570.60 112
Apr 9, 2024 6,595.85 6,635.00 6,540.00 6,595.40 6,595.40 539
Apr 8, 2024 6,622.00 6,655.00 6,579.95 6,595.20 6,595.20 301
Apr 5, 2024 6,636.60 6,808.00 6,566.00 6,618.10 6,618.10 255
Apr 4, 2024 6,569.85 6,631.25 6,566.30 6,613.85 6,613.85 126
Apr 3, 2024 6,634.50 6,688.60 6,516.50 6,549.85 6,549.85 1,034
Apr 2, 2024 6,647.40 6,731.95 6,605.00 6,616.85 6,616.85 465
Apr 1, 2024 6,522.35 6,690.00 6,522.35 6,677.15 6,677.15 659
Mar 28, 2024 6,581.85 6,646.35 6,499.90 6,522.35 6,522.35 740
Mar 27, 2024 6,699.85 6,699.85 6,522.00 6,560.10 6,560.10 174
Mar 26, 2024 6,800.00 6,800.00 6,577.65 6,588.40 6,588.40 209
Mar 22, 2024 6,729.95 6,810.35 6,647.55 6,671.55 6,671.55 683
Mar 21, 2024 6,622.00 6,720.00 6,596.35 6,685.60 6,685.60 1,059
Mar 20, 2024 6,580.00 6,619.90 6,466.60 6,586.65 6,586.65 545
Mar 19, 2024 6,742.75 6,742.75 6,586.50 6,614.75 6,614.75 590
Mar 18, 2024 6,445.05 6,710.00 6,440.05 6,685.65 6,685.65 1,566
Mar 15, 2024 6,439.95 6,525.00 6,320.10 6,515.00 6,515.00 1,054
Mar 14, 2024 6,368.00 6,453.25 6,342.00 6,381.45 6,381.45 1,973
Mar 13, 2024 6,522.60 6,527.50 6,326.00 6,368.90 6,368.90 1,051
Mar 12, 2024 6,384.80 6,597.00 6,362.70 6,548.75 6,548.75 411
Mar 11, 2024 6,491.35 6,504.85 6,360.00 6,398.15 6,398.15 348
Mar 7, 2024 6,499.95 6,565.00 6,467.15 6,512.55 6,512.55 445
Mar 6, 2024 6,496.95 6,510.10 6,379.85 6,484.65 6,484.65 1,094
Mar 5, 2024 6,682.45 6,682.45 6,474.85 6,509.55 6,509.55 593
Mar 4, 2024 6,500.25 6,647.90 6,474.80 6,555.70 6,555.70 1,007
Mar 1, 2024 6,531.25 6,638.70 6,509.75 6,570.75 6,570.75 264
Feb 29, 2024 6,482.85 6,540.50 6,415.25 6,480.15 6,480.15 621
Feb 28, 2024 6,417.65 6,519.80 6,417.65 6,482.85 6,482.85 353
Feb 27, 2024 6,446.20 6,446.20 6,388.85 6,417.40 6,417.40 186
Feb 26, 2024 6,503.90 6,505.85 6,415.90 6,446.10 6,446.10 337
Feb 23, 2024 6,550.00 6,550.00 6,494.90 6,502.95 6,502.95 498
Feb 22, 2024 6,502.60 6,579.40 6,485.00 6,551.05 6,551.05 206
Feb 21, 2024 6,512.50 6,571.00 6,487.05 6,507.15 6,507.15 429
Feb 20, 2024 6,588.00 6,607.00 6,496.85 6,509.60 6,509.60 665
Feb 19, 2024 6,690.10 6,698.50 6,576.10 6,599.70 6,599.70 826
Feb 16, 2024 6,800.00 6,800.00 6,668.80 6,694.40 6,694.40 283
Feb 15, 2024 6,713.65 6,779.10 6,695.45 6,716.75 6,716.75 307
Feb 14, 2024 6,560.00 6,765.00 6,522.95 6,733.55 6,733.55 544
Feb 13, 2024 6,648.00 6,657.85 6,525.00 6,559.60 6,559.60 1,097
Feb 12, 2024 6,785.95 6,821.50 6,637.35 6,668.60 6,668.60 658
Feb 9, 2024 6,835.45 6,840.00 6,650.05 6,805.40 6,805.40 2,142
Feb 8, 2024 85.00 Dividend
Feb 8, 2024 6,800.00 6,883.15 6,800.00 6,839.55 6,839.55 721
Feb 7, 2024 6,793.95 6,923.00 6,793.95 6,887.15 6,802.15 4,133
Feb 6, 2024 6,685.60 6,866.70 6,660.65 6,797.95 6,714.05 1,970
Feb 5, 2024 6,550.30 6,660.50 6,550.30 6,646.80 6,564.77 1,736
Feb 2, 2024 6,593.30 6,667.50 6,538.00 6,567.75 6,486.69 1,224
Feb 1, 2024 6,606.90 6,664.95 6,577.60 6,588.35 6,507.04 698
Jan 31, 2024 6,713.80 6,790.00 6,551.30 6,591.10 6,509.75 2,249
Jan 30, 2024 6,500.00 7,123.85 6,475.50 6,714.35 6,631.48 3,716
Jan 29, 2024 6,542.05 6,554.50 6,475.00 6,481.45 6,401.46 462
Jan 25, 2024 6,490.00 6,568.00 6,462.55 6,500.85 6,420.62 296
Jan 24, 2024 6,548.75 6,548.75 6,481.10 6,521.80 6,441.31 324
Jan 23, 2024 6,620.50 6,640.00 6,490.05 6,516.70 6,436.27 493
Jan 19, 2024 6,873.95 6,873.95 6,512.85 6,584.75 6,503.48 986
Jan 17, 2024 6,614.65 6,692.75 6,522.00 6,567.70 6,486.64 682
Jan 16, 2024 6,789.45 6,798.00 6,525.00 6,605.10 6,523.58 2,079
Jan 15, 2024 6,884.25 6,940.90 6,745.75 6,762.05 6,678.59 3,121
Jan 12, 2024 6,998.20 7,030.70 6,748.15 6,760.25 6,676.82 640,849
Jan 11, 2024 6,881.95 7,053.00 6,756.80 6,936.90 6,851.29 988
Jan 10, 2024 6,818.45 6,975.70 6,818.45 6,881.90 6,796.96 817
Jan 9, 2024 7,149.85 7,149.85 6,699.00 6,799.15 6,715.24 5,039
Jan 8, 2024 6,654.70 7,318.10 6,651.35 7,111.30 7,023.53 7,296
Jan 5, 2024 6,580.00 6,670.00 6,567.55 6,651.10 6,569.01 408
Jan 4, 2024 6,620.10 6,670.00 6,470.45 6,539.75 6,459.04 1,274
Jan 3, 2024 6,486.90 6,683.15 6,486.90 6,631.10 6,549.26 2,178
Jan 2, 2024 6,462.45 6,494.65 6,365.00 6,478.95 6,398.99 293
Jan 1, 2024 6,509.25 6,546.65 6,444.25 6,470.60 6,390.74 855
Dec 29, 2023 6,555.00 6,555.00 6,425.45 6,484.45 6,404.42 953
Dec 28, 2023 6,149.95 6,614.05 6,074.35 6,546.30 6,465.51 1,847
Dec 27, 2023 6,136.15 6,154.30 6,076.20 6,098.30 6,023.04 353
Dec 26, 2023 6,145.85 6,152.40 6,089.90 6,098.50 6,023.23 289
Dec 22, 2023 6,192.90 6,192.90 6,109.05 6,139.65 6,063.88 436
Dec 21, 2023 6,089.95 6,210.00 5,949.50 6,198.15 6,121.65 1,362
Dec 20, 2023 6,178.90 6,189.80 6,015.00 6,048.40 5,973.75 784
Dec 19, 2023 6,072.30 6,194.50 6,072.30 6,188.30 6,111.93 1,272
Dec 18, 2023 6,101.70 6,214.95 6,099.00 6,111.10 6,035.68 501
Dec 15, 2023 6,119.80 6,196.90 6,104.45 6,155.05 6,079.09 783
Dec 14, 2023 6,289.05 6,290.00 6,090.10 6,119.80 6,044.27 1,265
Dec 13, 2023 6,211.10 6,273.15 6,189.70 6,242.65 6,165.60 1,872
Dec 12, 2023 6,199.20 6,265.60 6,187.60 6,203.75 6,127.18 231
Dec 11, 2023 6,185.75 6,231.85 6,171.30 6,179.85 6,103.58 673
Dec 8, 2023 6,280.15 6,280.15 6,152.15 6,213.10 6,136.42 490
Dec 7, 2023 6,213.05 6,318.55 6,213.05 6,283.90 6,206.35 446
Dec 6, 2023 6,365.55 6,365.55 6,210.00 6,256.55 6,179.33 2,645
Dec 5, 2023 6,370.00 6,372.60 6,310.00 6,333.25 6,255.09 268
Dec 4, 2023 6,330.65 6,434.25 6,330.65 6,351.05 6,272.67 765
Dec 1, 2023 6,391.10 6,393.55 6,310.00 6,320.85 6,242.84 180
Nov 30, 2023 6,349.05 6,386.35 6,333.50 6,356.00 6,277.56 373
Nov 29, 2023 6,315.50 6,364.90 6,310.00 6,345.85 6,267.53 516
Nov 28, 2023 6,384.80 6,384.80 6,309.40 6,350.60 6,272.22 470
Nov 24, 2023 6,365.35 6,394.40 6,325.00 6,361.95 6,283.43 578
Nov 23, 2023 6,413.90 6,433.95 6,356.00 6,370.05 6,291.43 429
Nov 22, 2023 6,430.60 6,437.40 6,398.00 6,406.30 6,327.23 297
Nov 21, 2023 50.00 Dividend
Nov 21, 2023 6,370.05 6,479.95 6,355.65 6,427.65 6,348.32 843
Nov 20, 2023 6,447.95 6,447.95 6,329.95 6,384.90 6,256.72 299
Nov 17, 2023 6,423.40 6,524.00 6,306.05 6,336.10 6,208.90 1,216
Nov 16, 2023 6,457.00 6,484.75 6,391.85 6,427.50 6,298.46 347
Nov 15, 2023 6,426.90 6,480.00 6,381.80 6,455.10 6,325.51 720
Nov 13, 2023 6,321.70 6,410.00 6,321.70 6,398.10 6,269.65 748
Nov 10, 2023 6,387.30 6,387.30 6,350.50 6,377.05 6,249.02 155
Nov 9, 2023 6,211.00 6,378.80 6,025.50 6,368.05 6,240.20 1,068
Nov 8, 2023 6,389.95 6,560.00 6,309.15 6,347.45 6,220.02 1,594
Nov 7, 2023 6,316.70 6,369.45 6,264.00 6,362.60 6,234.86 523
Nov 6, 2023 6,297.00 6,429.90 6,245.90 6,264.30 6,138.54 916
Nov 3, 2023 6,274.10 6,312.05 6,239.30 6,250.75 6,125.26 232
Nov 2, 2023 6,285.05 6,324.15 6,201.00 6,242.75 6,117.42 921
Nov 1, 2023 6,136.85 6,342.35 6,023.60 6,288.65 6,162.40 1,490
Oct 31, 2023 6,256.05 6,285.00 6,011.25 6,127.15 6,004.14 1,559
Oct 30, 2023 6,209.45 6,236.00 6,147.65 6,215.85 6,091.06 701
Oct 27, 2023 6,200.05 6,270.75 6,159.45 6,233.60 6,108.45 577
Oct 26, 2023 6,139.95 6,163.90 6,054.05 6,123.10 6,000.17 648
Oct 25, 2023 6,232.85 6,284.95 6,089.45 6,173.15 6,049.22 1,686
Oct 23, 2023 6,280.15 6,295.70 6,128.45 6,233.65 6,108.50 1,856
Oct 20, 2023 6,312.50 6,410.00 6,275.00 6,308.40 6,181.75 1,696
Oct 19, 2023 6,317.85 6,324.00 6,222.05 6,305.35 6,178.76 272
Oct 18, 2023 6,293.65 6,316.70 6,227.95 6,241.50 6,116.19 1,111
Oct 17, 2023 6,293.90 6,305.20 6,237.75 6,267.50 6,141.67 452
Oct 16, 2023 6,328.30 6,384.90 6,254.55 6,281.25 6,155.15 326
Oct 13, 2023 6,215.00 6,334.45 6,204.05 6,320.30 6,193.41 1,237
Oct 12, 2023 6,272.05 6,344.45 6,187.45 6,229.90 6,104.83 721
Oct 11, 2023 6,156.70 6,275.00 6,156.70 6,258.80 6,133.15 1,015
Oct 10, 2023 6,200.05 6,260.35 6,102.45 6,147.25 6,023.84 1,502
Oct 9, 2023 6,200.00 6,232.75 6,094.25 6,202.80 6,078.27 1,797
Oct 6, 2023 6,300.00 6,326.80 6,160.15 6,204.25 6,079.69 584
Oct 5, 2023 6,200.00 6,294.85 6,200.00 6,280.80 6,154.71 625
Oct 4, 2023 6,090.05 6,195.00 6,090.05 6,180.25 6,056.17 1,839
Oct 3, 2023 6,110.65 6,357.05 6,104.65 6,117.30 5,994.49 2,057
Sep 29, 2023 6,171.05 6,199.95 6,085.00 6,117.10 5,994.29 1,623
Sep 28, 2023 6,100.00 6,210.80 5,994.50 6,168.05 6,044.22 1,275
Sep 27, 2023 6,138.75 6,218.05 6,071.05 6,088.10 5,965.87 2,337
Sep 26, 2023 5,925.05 6,148.15 5,925.05 6,069.75 5,947.89 661
Sep 25, 2023 6,052.05 6,083.90 5,978.75 5,995.95 5,875.57 1,051
Sep 22, 2023 6,190.00 6,272.00 5,959.45 5,991.60 5,871.31 1,624
Sep 21, 2023 6,157.55 6,278.05 6,148.00 6,184.45 6,060.29 548
Sep 20, 2023 6,050.25 6,360.00 6,030.60 6,270.30 6,144.42 3,643
Sep 18, 2023 6,325.00 6,329.00 6,142.35 6,192.15 6,067.84 2,745
Sep 15, 2023 6,124.95 6,419.20 6,071.10 6,285.90 6,159.70 3,534
Sep 14, 2023 5,925.00 6,145.80 5,925.00 6,101.95 5,979.45 6,869
Sep 13, 2023 5,884.90 5,919.70 5,782.00 5,867.30 5,749.51 1,094
Sep 12, 2023 6,039.60 6,080.00 5,809.60 5,858.25 5,740.64 1,189
Sep 11, 2023 5,913.10 6,102.95 5,853.40 6,020.55 5,899.68 3,183
Sep 8, 2023 5,864.10 5,924.05 5,847.80 5,899.90 5,781.45 2,099
Sep 7, 2023 5,916.10 5,955.35 5,812.05 5,888.75 5,770.53 2,088
Sep 6, 2023 5,634.95 5,930.00 5,536.10 5,875.00 5,757.05 9,496
Sep 5, 2023 5,598.20 5,645.15 5,518.50 5,532.05 5,420.99 518
Sep 4, 2023 5,564.80 5,590.00 5,517.55 5,571.30 5,459.45 469
Sep 1, 2023 5,583.50 5,583.50 5,499.00 5,531.65 5,420.60 662
Aug 31, 2023 5,622.55 5,625.00 5,558.00 5,570.25 5,458.42 448
Aug 30, 2023 5,627.80 5,643.20 5,518.35 5,595.00 5,482.67 1,042
Aug 29, 2023 5,569.90 5,722.00 5,498.45 5,514.00 5,403.30 3,146
Aug 28, 2023 5,491.25 5,580.00 5,468.75 5,524.10 5,413.20 724
Aug 25, 2023 5,449.75 5,485.75 5,410.00 5,474.10 5,364.20 1,549
Aug 24, 2023 5,542.85 5,559.50 5,452.60 5,465.40 5,355.68 155
Aug 23, 2023 5,406.05 5,514.60 5,406.05 5,500.60 5,390.17 288
Aug 22, 2023 5,504.60 5,507.80 5,415.00 5,425.05 5,316.14 1,168
Aug 21, 2023 5,481.65 5,544.05 5,458.00 5,490.10 5,379.88 1,970
Aug 18, 2023 5,550.05 5,592.10 5,490.00 5,501.70 5,391.25 832
Aug 17, 2023 5,619.00 5,650.00 5,550.05 5,562.70 5,451.02 259
Aug 16, 2023 5,450.00 5,630.05 5,440.00 5,616.00 5,503.25 1,252
Aug 14, 2023 5,426.10 5,516.00 5,410.00 5,467.85 5,358.08 677
Aug 11, 2023 5,504.55 5,581.90 5,481.90 5,489.90 5,379.68 736
Aug 10, 2023 5,520.95 5,581.35 5,500.55 5,535.45 5,424.32 743
Aug 9, 2023 5,600.00 5,655.00 5,550.05 5,556.50 5,444.95 602
Aug 8, 2023 5,530.10 5,663.30 5,513.20 5,622.45 5,509.57 1,480
Aug 7, 2023 5,696.10 5,759.50 5,522.60 5,556.00 5,444.46 1,926
Aug 4, 2023 5,682.05 5,849.40 5,682.05 5,688.45 5,574.25 550
Aug 3, 2023 5,682.25 5,802.95 5,682.25 5,706.80 5,592.23 1,075
Jul 28, 2023 5,750.00 5,807.95 5,667.15 5,712.75 5,598.06 1,265
Jul 26, 2023 5,515.00 5,700.00 5,503.40 5,557.25 5,445.68 556
Jul 24, 2023 5,590.10 5,600.70 5,451.00 5,498.65 5,388.26 952
Jul 21, 2023 5,631.40 5,676.30 5,583.65 5,596.10 5,483.75 820
Jul 20, 2023 5,685.05 5,802.60 5,605.85 5,631.35 5,518.29 2,275
Jul 19, 2023 5,730.40 5,929.60 5,693.45 5,731.65 5,616.58 1,709
Jul 17, 2023 5,820.05 5,972.45 5,820.00 5,872.45 5,754.55 5,628
Jul 14, 2023 5,489.90 5,820.00 5,438.55 5,782.10 5,666.02 6,010
Jul 10, 2023 5,071.05 5,137.00 5,060.05 5,118.55 5,015.79 333
Jul 7, 2023 5,072.00 5,130.00 5,062.50 5,068.90 4,967.14 629
Jun 30, 2023 5,185.60 5,185.60 5,028.70 5,082.30 4,980.27 1,195
Jun 28, 2023 5,106.15 5,176.00 5,031.45 5,119.90 5,017.11 1,825
Jun 27, 2023 5,100.00 5,154.20 5,002.10 5,101.45 4,999.03 2,220
Jun 26, 2023 4,885.60 5,150.00 4,879.25 5,104.10 5,001.63 2,354
Jun 23, 2023 4,601.65 4,852.00 4,556.00 4,828.00 4,731.07 2,929
Jun 22, 2023 4,564.65 4,585.75 4,527.00 4,578.95 4,487.02 378
Jun 21, 2023 4,505.05 4,564.25 4,505.05 4,543.75 4,452.53 487
Jun 20, 2023 4,520.00 4,550.00 4,508.05 4,533.35 4,442.34 862
Jun 19, 2023 4,550.05 4,596.15 4,478.65 4,514.00 4,423.38 1,565
Jun 16, 2023 4,528.00 4,566.40 4,502.40 4,541.35 4,450.18 471
Jun 15, 2023 4,579.95 4,580.00 4,500.05 4,511.35 4,420.78 492
Jun 14, 2023 4,619.90 4,619.90 4,549.80 4,559.80 4,468.26 514
Jun 13, 2023 4,573.65 4,613.25 4,524.10 4,574.50 4,482.66 672
Jun 12, 2023 4,480.00 4,588.00 4,462.65 4,561.60 4,470.02 924
Jun 9, 2023 4,445.30 4,475.40 4,399.20 4,434.95 4,345.91 1,423
Jun 8, 2023 4,509.60 4,513.00 4,437.10 4,458.40 4,368.89 592
Jun 7, 2023 4,447.05 4,523.95 4,447.05 4,470.90 4,381.14 679
Jun 6, 2023 4,522.65 4,571.95 4,400.00 4,496.15 4,405.88 687
Jun 5, 2023 4,471.45 4,525.25 4,459.20 4,522.65 4,431.85 1,060
Jun 2, 2023 4,433.05 4,467.70 4,410.05 4,441.20 4,352.04 1,412
Jun 1, 2023 4,445.55 4,513.45 4,411.60 4,429.95 4,341.01 2,090
May 31, 2023 4,429.40 4,492.50 4,281.10 4,388.95 4,300.84 3,512
May 30, 2023 4,389.50 4,409.75 4,355.00 4,404.45 4,316.03 529
May 26, 2023 4,338.85 4,406.35 4,302.45 4,393.45 4,305.25 535
May 25, 2023 4,300.05 4,306.05 4,251.05 4,278.70 4,192.80 891
May 24, 2023 4,349.05 4,385.45 4,280.05 4,308.55 4,222.05 2,007
May 23, 2023 4,435.00 4,435.00 4,335.05 4,364.05 4,276.44 1,181
May 22, 2023 4,398.05 4,435.00 4,333.30 4,375.75 4,287.90 1,201
May 19, 2023 4,438.05 4,438.05 4,364.05 4,398.90 4,310.59 492
May 17, 2023 4,479.90 4,507.60 4,474.85 4,501.50 4,411.13 423
May 16, 2023 4,509.95 4,509.95 4,435.45 4,458.20 4,368.70 462
May 15, 2023 4,650.00 4,650.05 4,455.10 4,470.75 4,380.99 635
May 12, 2023 4,639.95 4,729.05 4,555.00 4,576.40 4,484.52 855
May 11, 2023 4,616.60 4,654.00 4,582.00 4,637.75 4,544.64 319
May 10, 2023 4,634.95 4,645.50 4,596.00 4,635.85 4,542.78 186
May 9, 2023 4,615.05 4,654.55 4,583.50 4,611.90 4,519.31 300
May 8, 2023 4,630.05 4,659.10 4,585.00 4,599.25 4,506.91 411
May 5, 2023 4,670.00 4,694.75 4,622.30 4,629.90 4,536.95 437
May 4, 2023 4,590.00 4,669.25 4,590.00 4,659.10 4,565.56 333
May 3, 2023 4,507.15 4,597.00 4,495.30 4,574.70 4,482.86 295