Price Data Selection & Download
Gillanders Arbuthnot Share Price All Time Records & Statistics (Dec 2009 - May 2026)
4051 daily OHLCV records on NSE from Dec. 2009 to May 2026. For live price, key ratios and fundamentals, see Gillanders Arbuthnot share price chart.
Share Price All Time High
₹159.80
January 23, 2024
NSE Exchange
Share Price All Time Low
₹15.95
March 24, 2020
NSE Exchange
Highest Volume Trading Day
4,072,736
September 27, 2023 • ₹99.80
NSE Exchange
Share Price History Data (Dec 2009 - May 2026)
GILLANDERS daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹94.34 | ₹94.34 | ₹90.21 | ₹90.85 | 1,657 |
| 2026-05-26 | ₹93.01 | ₹94.50 | ₹89.20 | ₹91.80 | 12,093 |
| 2026-05-25 | ₹90.26 | ₹94.80 | ₹90.10 | ₹91.92 | 10,962 |
| 2026-05-22 | ₹90.00 | ₹94.50 | ₹89.00 | ₹91.60 | 16,178 |
| 2026-05-21 | ₹91.01 | ₹92.90 | ₹87.20 | ₹90.00 | 5,919 |
| 2026-05-20 | ₹91.25 | ₹91.25 | ₹86.01 | ₹88.29 | 10,382 |
| 2026-05-19 | ₹91.01 | ₹92.78 | ₹88.15 | ₹90.43 | 8,984 |
| 2026-05-18 | ₹93.53 | ₹93.53 | ₹86.80 | ₹88.59 | 17,630 |
| 2026-05-15 | ₹94.00 | ₹96.65 | ₹91.11 | ₹94.00 | 2,398 |
| 2026-05-14 | ₹97.00 | ₹98.99 | ₹92.00 | ₹93.86 | 7,380 |
| 2026-05-13 | ₹99.00 | ₹99.00 | ₹94.50 | ₹96.57 | 36,966 |
| 2026-05-12 | ₹99.00 | ₹106.20 | ₹96.00 | ₹98.84 | 32,051 |
| 2026-05-11 | ₹107.30 | ₹107.30 | ₹97.25 | ₹99.93 | 13,732 |
| 2026-05-08 | ₹108.00 | ₹110.80 | ₹106.10 | ₹106.77 | 3,386 |
| 2026-05-07 | ₹113.75 | ₹113.75 | ₹108.00 | ₹108.30 | 20,057 |
| 2026-05-06 | ₹106.20 | ₹111.50 | ₹104.51 | ₹109.64 | 34,181 |
| 2026-05-05 | ₹99.99 | ₹104.75 | ₹95.10 | ₹103.24 | 61,187 |
| 2026-05-04 | ₹94.00 | ₹98.97 | ₹94.00 | ₹97.13 | 14,350 |
| 2026-04-30 | ₹90.00 | ₹95.85 | ₹90.00 | ₹93.69 | 9,945 |
| 2026-04-29 | ₹94.01 | ₹94.06 | ₹91.10 | ₹91.96 | 1,652 |
| 2026-04-28 | ₹92.99 | ₹95.00 | ₹91.20 | ₹93.99 | 27,080 |
| 2026-04-27 | ₹90.12 | ₹92.95 | ₹89.00 | ₹89.95 | 2,375 |
| 2026-04-24 | ₹97.00 | ₹97.00 | ₹88.50 | ₹90.80 | 2,562 |
| 2026-04-23 | ₹91.04 | ₹93.00 | ₹91.00 | ₹92.00 | 176 |
| 2026-04-22 | ₹93.40 | ₹93.40 | ₹90.00 | ₹91.03 | 468 |
| 2026-04-21 | ₹93.99 | ₹94.00 | ₹91.06 | ₹92.05 | 272 |
| 2026-04-20 | ₹92.00 | ₹92.01 | ₹90.10 | ₹92.00 | 622 |
| 2026-04-17 | ₹91.20 | ₹94.89 | ₹91.20 | ₹92.97 | 5,069 |
| 2026-04-16 | ₹88.99 | ₹94.63 | ₹88.99 | ₹92.87 | 19,256 |
| 2026-04-15 | ₹89.00 | ₹91.00 | ₹89.00 | ₹90.02 | 2,919 |
| 2026-04-13 | ₹88.40 | ₹90.88 | ₹87.01 | ₹88.49 | 1,607 |
| 2026-04-10 | ₹94.70 | ₹94.70 | ₹89.00 | ₹90.28 | 1,795 |
| 2026-04-09 | ₹86.87 | ₹91.00 | ₹85.31 | ₹89.62 | 5,961 |
| 2026-04-08 | ₹91.00 | ₹91.00 | ₹85.31 | ₹86.86 | 7,260 |
| 2026-04-07 | ₹85.76 | ₹87.90 | ₹85.75 | ₹86.18 | 949 |
| 2026-04-06 | ₹86.99 | ₹87.00 | ₹85.05 | ₹86.00 | 687 |
| 2026-04-02 | ₹83.45 | ₹85.90 | ₹78.66 | ₹85.56 | 1,987 |
| 2026-04-01 | ₹78.72 | ₹81.90 | ₹78.72 | ₹81.87 | 1,257 |
| 2026-03-30 | ₹82.00 | ₹82.00 | ₹77.10 | ₹77.14 | 7,681 |
| 2026-03-27 | ₹82.00 | ₹86.90 | ₹79.01 | ₹80.83 | 10,778 |
| 2026-03-25 | ₹81.94 | ₹90.01 | ₹78.01 | ₹84.46 | 55,321 |
| 2026-03-24 | ₹80.00 | ₹80.00 | ₹77.60 | ₹79.34 | 1,668 |
| 2026-03-23 | ₹79.51 | ₹81.00 | ₹76.00 | ₹76.69 | 7,266 |
| 2026-03-20 | ₹80.51 | ₹82.31 | ₹78.90 | ₹79.22 | 2,319 |
| 2026-03-19 | ₹78.21 | ₹81.77 | ₹78.21 | ₹79.09 | 7,032 |
| 2026-03-18 | ₹79.00 | ₹82.90 | ₹76.60 | ₹80.60 | 2,712 |
| 2026-03-17 | ₹79.99 | ₹82.24 | ₹79.99 | ₹80.06 | 6,593 |
| 2026-03-16 | ₹80.00 | ₹83.20 | ₹77.23 | ₹80.11 | 6,881 |
| 2026-03-13 | ₹83.91 | ₹84.00 | ₹80.18 | ₹81.10 | 10,755 |
| 2026-03-12 | ₹80.01 | ₹85.27 | ₹77.00 | ₹82.58 | 37,605 |
| 2026-03-11 | ₹83.72 | ₹84.80 | ₹82.11 | ₹82.74 | 4,955 |
| 2026-03-10 | ₹88.00 | ₹88.30 | ₹82.00 | ₹83.81 | 16,831 |
| 2026-03-09 | ₹84.01 | ₹89.90 | ₹77.80 | ₹85.90 | 23,285 |
| 2026-03-06 | ₹83.95 | ₹87.80 | ₹83.95 | ₹86.94 | 1,804 |
| 2026-03-05 | ₹87.00 | ₹90.00 | ₹83.70 | ₹85.75 | 18,940 |
| 2026-03-04 | ₹87.05 | ₹88.00 | ₹85.10 | ₹86.42 | 3,174 |
| 2026-03-02 | ₹88.26 | ₹90.94 | ₹88.01 | ₹88.69 | 4,796 |
| 2026-02-27 | ₹93.15 | ₹94.51 | ₹91.50 | ₹92.49 | 2,180 |
| 2026-02-26 | ₹91.00 | ₹94.85 | ₹90.20 | ₹93.61 | 9,158 |
| 2026-02-25 | ₹92.01 | ₹92.54 | ₹90.20 | ₹90.47 | 6,904 |
| 2026-02-24 | ₹96.01 | ₹96.01 | ₹90.00 | ₹90.84 | 7,436 |
| 2026-02-23 | ₹97.00 | ₹98.93 | ₹92.00 | ₹96.00 | 8,235 |
| 2026-02-20 | ₹90.99 | ₹97.48 | ₹90.99 | ₹95.80 | 3,016 |
| 2026-02-19 | ₹97.74 | ₹98.50 | ₹92.43 | ₹93.24 | 3,044 |
| 2026-02-18 | ₹96.40 | ₹99.40 | ₹95.35 | ₹96.95 | 9,639 |
| 2026-02-17 | ₹92.21 | ₹99.64 | ₹91.00 | ₹97.20 | 40,107 |
| 2026-02-16 | ₹98.00 | ₹98.00 | ₹90.02 | ₹91.37 | 7,946 |
| 2026-02-13 | ₹92.00 | ₹95.49 | ₹87.61 | ₹94.65 | 17,907 |
| 2026-02-12 | ₹90.01 | ₹96.90 | ₹90.00 | ₹92.77 | 6,385 |
| 2026-02-11 | ₹89.31 | ₹91.39 | ₹88.50 | ₹90.28 | 2,267 |
| 2026-02-10 | ₹89.00 | ₹91.54 | ₹89.00 | ₹90.36 | 3,598 |
| 2026-02-09 | ₹93.00 | ₹93.00 | ₹88.20 | ₹90.61 | 6,492 |
| 2026-02-06 | ₹88.84 | ₹94.00 | ₹86.26 | ₹90.87 | 16,864 |
| 2026-02-05 | ₹89.26 | ₹89.26 | ₹85.00 | ₹86.34 | 12,997 |
| 2026-02-04 | ₹89.00 | ₹89.00 | ₹86.00 | ₹87.57 | 11,570 |
| 2026-02-03 | ₹88.51 | ₹94.99 | ₹88.15 | ₹88.78 | 13,286 |
| 2026-02-02 | ₹90.66 | ₹90.66 | ₹86.20 | ₹87.28 | 4,549 |
| 2026-02-01 | ₹91.01 | ₹100.00 | ₹86.70 | ₹88.86 | 11,573 |
| 2026-01-30 | ₹90.51 | ₹91.69 | ₹87.50 | ₹88.72 | 2,829 |
| 2026-01-29 | ₹96.00 | ₹97.00 | ₹87.20 | ₹89.00 | 12,308 |
| 2026-01-28 | ₹92.01 | ₹96.98 | ₹85.64 | ₹96.05 | 12,085 |
| 2026-01-27 | ₹99.00 | ₹99.00 | ₹89.00 | ₹90.76 | 8,693 |
| 2026-01-23 | ₹95.00 | ₹95.01 | ₹92.52 | ₹94.38 | 1,103 |
| 2026-01-22 | ₹98.98 | ₹99.70 | ₹94.01 | ₹95.18 | 4,710 |
| 2026-01-21 | ₹96.41 | ₹97.79 | ₹94.00 | ₹95.11 | 4,108 |
| 2026-01-20 | ₹98.01 | ₹100.00 | ₹96.20 | ₹97.85 | 11,686 |
| 2026-01-19 | ₹99.40 | ₹101.00 | ₹96.05 | ₹97.33 | 17,878 |
| 2026-01-16 | ₹99.11 | ₹104.00 | ₹99.05 | ₹102.15 | 7,570 |
| 2026-01-14 | ₹104.05 | ₹104.05 | ₹97.50 | ₹99.04 | 11,365 |
| 2026-01-13 | ₹101.90 | ₹102.00 | ₹101.85 | ₹101.85 | 1,573 |
| 2026-01-12 | ₹98.01 | ₹102.38 | ₹98.00 | ₹101.09 | 6,765 |
| 2026-01-09 | ₹105.00 | ₹105.00 | ₹97.00 | ₹98.66 | 9,069 |
| 2026-01-08 | ₹103.00 | ₹106.20 | ₹98.01 | ₹100.76 | 4,116 |
| 2026-01-07 | ₹103.49 | ₹105.50 | ₹102.00 | ₹104.70 | 1,990 |
| 2026-01-06 | ₹105.23 | ₹107.98 | ₹102.75 | ₹103.04 | 4,617 |
| 2026-01-05 | ₹105.00 | ₹107.00 | ₹102.35 | ₹105.23 | 9,715 |
| 2026-01-02 | ₹107.99 | ₹109.01 | ₹103.13 | ₹104.99 | 5,530 |
| 2026-01-01 | ₹104.00 | ₹107.05 | ₹102.50 | ₹105.20 | 2,711 |
Gillanders Arbuthnot Share Price Performance Analysis (Dec 2009 - May 2026)
GILLANDERS price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-13.64%
₹105.20 → ₹90.85
Year to Date
Price Volatility
7.80%
Low Volatility
Year to Date
Average Daily Volume
9,993
Year to Date Average
NSE Exchange
Gillanders Arbuthnot Share Price History – Frequently Asked Questions
Common questions about GILLANDERS historical data and records. Examine Gillanders Arbuthnot quarterly earnings for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Gillanders Arbuthnot (GILLANDERS)?
The all-time high share price of Gillanders Arbuthnot was ₹159.8 recorded on January 23, 2024 on the NSE exchange.
What is the all-time low share price of Gillanders Arbuthnot (GILLANDERS)?
The all-time low share price of Gillanders Arbuthnot was ₹15.95 recorded on March 24, 2020 on the NSE exchange.
How can I download GILLANDERS historical share price data?
You can download Gillanders Arbuthnot historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for GILLANDERS shares?
The highest trading volume day for Gillanders Arbuthnot was 4,072,736 shares traded on September 27, 2023 on the NSE exchange, with share price at ₹99.8.