Price Data Selection & Download
Gillette Share Price All Time Records & Statistics (Jan 2003 - May 2026)
5758 daily OHLCV records on NSE from Jan. 2003 to May 2026. Explore GILLETTE intrinsic value to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹11500.00
July 15, 2025
NSE Exchange
Share Price All Time Low
₹258.05
March 31, 2003
NSE Exchange
Highest Volume Trading Day
1,300,296
February 18, 2025 • ₹8229.85
NSE Exchange
Share Price History Data (Jan 2003 - May 2026)
GILLETTE daily open, high, low, close and volume (OHLCV) on NSE — 99 records.
Total Records
99
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-29 | ₹8300.00 | ₹8330.50 | ₹7938.00 | ₹8016.50 | 36,719 |
| 2026-05-27 | ₹7969.00 | ₹8433.50 | ₹7914.50 | ₹8273.50 | 204,355 |
| 2026-05-26 | ₹7849.00 | ₹7997.50 | ₹7827.00 | ₹7891.00 | 31,343 |
| 2026-05-25 | ₹7847.50 | ₹7900.00 | ₹7784.00 | ₹7807.50 | 20,033 |
| 2026-05-22 | ₹7658.00 | ₹7819.00 | ₹7601.50 | ₹7783.50 | 47,481 |
| 2026-05-21 | ₹7691.00 | ₹7779.50 | ₹7642.00 | ₹7655.00 | 14,246 |
| 2026-05-20 | ₹7652.50 | ₹7717.00 | ₹7625.00 | ₹7684.50 | 8,570 |
| 2026-05-19 | ₹7750.00 | ₹7789.50 | ₹7652.00 | ₹7662.50 | 16,855 |
| 2026-05-18 | ₹7770.00 | ₹7836.00 | ₹7625.00 | ₹7732.00 | 13,200 |
| 2026-05-15 | ₹7864.00 | ₹7917.00 | ₹7790.00 | ₹7806.50 | 20,819 |
| 2026-05-14 | ₹7950.00 | ₹7988.00 | ₹7830.00 | ₹7864.00 | 16,123 |
| 2026-05-13 | ₹7882.50 | ₹7938.00 | ₹7810.50 | ₹7898.50 | 45,329 |
| 2026-05-12 | ₹7920.50 | ₹7984.50 | ₹7852.00 | ₹7882.50 | 43,785 |
| 2026-05-11 | ₹8148.00 | ₹8148.00 | ₹7930.00 | ₹7951.50 | 31,681 |
| 2026-05-08 | ₹7999.00 | ₹8195.00 | ₹7942.50 | ₹8148.00 | 59,383 |
| 2026-05-07 | ₹7951.00 | ₹7989.00 | ₹7885.00 | ₹7932.50 | 40,170 |
| 2026-05-06 | ₹7975.00 | ₹8031.50 | ₹7888.00 | ₹7900.00 | 23,776 |
| 2026-05-05 | ₹7954.00 | ₹8039.00 | ₹7933.00 | ₹7953.50 | 15,155 |
| 2026-05-04 | ₹8030.00 | ₹8114.50 | ₹7941.00 | ₹7986.00 | 12,073 |
| 2026-04-30 | ₹8019.50 | ₹8077.50 | ₹7930.00 | ₹7953.50 | 19,991 |
| 2026-04-29 | ₹8237.00 | ₹8272.00 | ₹8043.00 | ₹8065.50 | 36,843 |
| 2026-04-28 | ₹8207.00 | ₹8238.00 | ₹8150.00 | ₹8203.00 | 27,988 |
| 2026-04-27 | ₹8200.00 | ₹8277.00 | ₹8118.00 | ₹8191.00 | 13,032 |
| 2026-04-24 | ₹8091.00 | ₹8181.00 | ₹8060.50 | ₹8095.50 | 37,127 |
| 2026-04-23 | ₹7940.00 | ₹8130.00 | ₹7910.00 | ₹8081.00 | 50,790 |
| 2026-04-22 | ₹7967.00 | ₹8055.00 | ₹7902.00 | ₹7929.50 | 30,109 |
| 2026-04-21 | ₹7885.00 | ₹7990.00 | ₹7855.50 | ₹7908.50 | 24,057 |
| 2026-04-20 | ₹8011.00 | ₹8019.50 | ₹7836.00 | ₹7859.50 | 14,132 |
| 2026-04-17 | ₹7918.50 | ₹8020.00 | ₹7830.50 | ₹7939.50 | 35,835 |
| 2026-04-16 | ₹7939.00 | ₹7966.00 | ₹7804.00 | ₹7840.50 | 15,412 |
| 2026-04-15 | ₹7800.00 | ₹7885.00 | ₹7725.00 | ₹7813.00 | 47,489 |
| 2026-04-13 | ₹7650.00 | ₹7737.00 | ₹7581.00 | ₹7680.50 | 23,758 |
| 2026-04-10 | ₹7676.00 | ₹7740.00 | ₹7640.50 | ₹7704.00 | 33,965 |
| 2026-04-09 | ₹7774.50 | ₹7774.50 | ₹7575.00 | ₹7609.00 | 29,504 |
| 2026-04-08 | ₹7798.00 | ₹7798.00 | ₹7642.50 | ₹7684.50 | 28,760 |
| 2026-04-07 | ₹7476.00 | ₹7617.00 | ₹7471.50 | ₹7506.50 | 24,228 |
| 2026-04-06 | ₹7643.00 | ₹7693.00 | ₹7471.00 | ₹7496.50 | 26,847 |
| 2026-04-02 | ₹7427.00 | ₹7620.00 | ₹7288.50 | ₹7567.50 | 28,824 |
| 2026-04-01 | ₹7459.00 | ₹7636.00 | ₹7395.00 | ₹7538.00 | 23,414 |
| 2026-03-30 | ₹7440.50 | ₹7441.00 | ₹7206.00 | ₹7253.50 | 51,603 |
| 2026-03-27 | ₹7682.00 | ₹7682.50 | ₹7450.00 | ₹7471.00 | 40,024 |
| 2026-03-25 | ₹7849.00 | ₹7849.00 | ₹7660.50 | ₹7682.50 | 33,809 |
| 2026-03-24 | ₹7978.00 | ₹7978.00 | ₹7685.50 | ₹7725.50 | 38,211 |
| 2026-03-23 | ₹7900.00 | ₹7958.00 | ₹7751.00 | ₹7788.00 | 23,420 |
| 2026-03-20 | ₹8019.00 | ₹8165.00 | ₹7956.00 | ₹8001.50 | 37,894 |
| 2026-03-19 | ₹7890.50 | ₹8039.50 | ₹7851.00 | ₹7984.50 | 21,711 |
| 2026-03-18 | ₹7979.50 | ₹8135.00 | ₹7888.00 | ₹7930.50 | 26,423 |
| 2026-03-17 | ₹8000.00 | ₹8098.50 | ₹7928.00 | ₹7957.00 | 19,117 |
| 2026-03-16 | ₹8000.00 | ₹8000.50 | ₹7851.50 | ₹7938.00 | 17,172 |
| 2026-03-13 | ₹7990.00 | ₹8037.00 | ₹7851.00 | ₹7979.50 | 32,734 |
| 2026-03-12 | ₹7979.00 | ₹8015.50 | ₹7840.00 | ₹7991.50 | 14,045 |
| 2026-03-11 | ₹8130.00 | ₹8194.50 | ₹7960.00 | ₹7979.00 | 11,140 |
| 2026-03-10 | ₹8054.50 | ₹8199.00 | ₹8054.50 | ₹8133.00 | 14,018 |
| 2026-03-09 | ₹8000.00 | ₹8080.00 | ₹7849.50 | ₹8025.00 | 24,912 |
| 2026-03-06 | ₹8179.50 | ₹8225.50 | ₹8066.50 | ₹8096.50 | 13,787 |
| 2026-03-05 | ₹8061.00 | ₹8220.00 | ₹7990.00 | ₹8183.50 | 19,666 |
| 2026-03-04 | ₹8100.00 | ₹8207.00 | ₹7948.50 | ₹7982.00 | 22,744 |
| 2026-03-02 | ₹8151.00 | ₹8244.00 | ₹8111.00 | ₹8163.00 | 16,151 |
| 2026-02-27 | ₹8407.00 | ₹8447.50 | ₹8287.00 | ₹8342.50 | 15,613 |
| 2026-02-26 | ₹8423.50 | ₹8474.50 | ₹8329.50 | ₹8369.00 | 14,683 |
| 2026-02-25 | ₹8457.00 | ₹8505.00 | ₹8385.00 | ₹8410.50 | 9,490 |
| 2026-02-24 | ₹8613.50 | ₹8613.50 | ₹8400.00 | ₹8417.50 | 14,953 |
| 2026-02-23 | ₹8483.50 | ₹8693.00 | ₹8469.50 | ₹8623.00 | 17,219 |
| 2026-02-20 | ₹8456.50 | ₹8513.00 | ₹8423.50 | ₹8444.50 | 7,357 |
| 2026-02-19 | ₹8640.00 | ₹8661.00 | ₹8483.00 | ₹8516.50 | 10,626 |
| 2026-02-18 | ₹8640.00 | ₹8700.50 | ₹8563.50 | ₹8666.00 | 7,846 |
| 2026-02-17 | ₹8455.00 | ₹8688.00 | ₹8440.00 | ₹8652.00 | 15,440 |
| 2026-02-16 | ₹8560.00 | ₹8598.50 | ₹8470.00 | ₹8485.00 | 7,620 |
| 2026-02-13 | ₹8668.00 | ₹8671.00 | ₹8510.00 | ₹8553.00 | 12,507 |
| 2026-02-12 | ₹8755.00 | ₹8757.00 | ₹8605.00 | ₹8673.00 | 13,994 |
| 2026-02-11 | ₹8828.00 | ₹8887.50 | ₹8683.00 | ₹8724.00 | 22,284 |
| 2026-02-10 | ₹8755.00 | ₹8836.00 | ₹8675.00 | ₹8800.50 | 22,629 |
| 2026-02-09 | ₹8717.00 | ₹8820.50 | ₹8655.50 | ₹8750.00 | 25,334 |
| 2026-02-06 | ₹8550.00 | ₹8771.00 | ₹8480.50 | ₹8717.00 | 25,303 |
| 2026-02-05 | ₹8699.00 | ₹8712.00 | ₹8590.00 | ₹8622.50 | 7,994 |
| 2026-02-04 | ₹8700.00 | ₹8775.00 | ₹8532.00 | ₹8699.00 | 26,833 |
| 2026-02-03 | ₹8694.00 | ₹8743.50 | ₹8455.00 | ₹8670.50 | 49,372 |
| 2026-02-02 | ₹8717.00 | ₹8783.00 | ₹8580.00 | ₹8682.00 | 28,158 |
| 2026-02-01 | ₹8750.00 | ₹8850.00 | ₹8604.00 | ₹8717.00 | 23,831 |
| 2026-01-30 | ₹8408.00 | ₹8825.00 | ₹8310.00 | ₹8799.50 | 207,764 |
| 2026-01-29 | ₹7838.00 | ₹8380.00 | ₹7785.00 | ₹8301.00 | 238,576 |
| 2026-01-28 | ₹7888.00 | ₹7920.50 | ₹7787.00 | ₹7868.00 | 16,644 |
| 2026-01-27 | ₹7951.00 | ₹7972.00 | ₹7810.50 | ₹7888.00 | 14,190 |
| 2026-01-23 | ₹8049.50 | ₹8075.50 | ₹7912.00 | ₹7986.50 | 17,235 |
| 2026-01-22 | ₹8090.00 | ₹8100.00 | ₹7940.00 | ₹8049.50 | 47,643 |
| 2026-01-21 | ₹7893.00 | ₹8144.50 | ₹7833.00 | ₹8093.50 | 30,583 |
| 2026-01-20 | ₹8066.50 | ₹8067.00 | ₹7829.00 | ₹7893.00 | 20,695 |
| 2026-01-19 | ₹7994.00 | ₹8110.00 | ₹7949.50 | ₹8066.50 | 8,887 |
| 2026-01-16 | ₹8040.00 | ₹8108.00 | ₹7940.00 | ₹7994.50 | 10,472 |
| 2026-01-14 | ₹8037.00 | ₹8072.00 | ₹7981.00 | ₹8039.00 | 14,149 |
| 2026-01-13 | ₹7841.50 | ₹8112.00 | ₹7841.50 | ₹8094.00 | 30,732 |
| 2026-01-12 | ₹7947.00 | ₹7947.00 | ₹7760.00 | ₹7841.50 | 16,614 |
| 2026-01-09 | ₹7981.00 | ₹7982.00 | ₹7824.00 | ₹7900.50 | 16,693 |
| 2026-01-08 | ₹8149.00 | ₹8149.00 | ₹7952.50 | ₹7983.50 | 17,452 |
| 2026-01-07 | ₹8065.00 | ₹8180.00 | ₹8045.00 | ₹8109.50 | 13,051 |
| 2026-01-06 | ₹8237.50 | ₹8237.50 | ₹8064.00 | ₹8083.00 | 51,287 |
| 2026-01-05 | ₹8250.00 | ₹8267.00 | ₹8152.00 | ₹8197.00 | 17,682 |
| 2026-01-02 | ₹8131.50 | ₹8280.00 | ₹8131.50 | ₹8207.50 | 20,764 |
| 2026-01-01 | ₹8378.00 | ₹8389.50 | ₹8117.00 | ₹8152.00 | 20,849 |
Gillette Share Price Performance Analysis (Jan 2003 - May 2026)
GILLETTE price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-1.66%
₹8152.00 → ₹8016.50
Year to Date
Price Volatility
4.27%
Low Volatility
Year to Date
Average Daily Volume
29,928
Year to Date Average
NSE Exchange
Gillette Share Price History – Frequently Asked Questions
Common questions about GILLETTE historical data and records. Compare with GILLETTE fair price to assess whether the stock is under or overvalued.
What is the all-time high share price of Gillette (GILLETTE)?
The all-time high share price of Gillette was ₹11500.0 recorded on July 15, 2025 on the NSE exchange.
What is the all-time low share price of Gillette (GILLETTE)?
The all-time low share price of Gillette was ₹258.05 recorded on March 31, 2003 on the NSE exchange.
How can I download GILLETTE historical share price data?
You can download Gillette 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 GILLETTE shares?
The highest trading volume day for Gillette was 1,300,296 shares traded on February 18, 2025 on the NSE exchange, with share price at ₹8229.85.