BSE · GILLETTE · stock

Gillette India Limited (GILLETTE) stock price history

Every BSE trading session of Gillette India Limited from Jan 28, 2000 to Sep 28, 2026: 6,651 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get GILLETTE data, free keyYear by year table

GILLETTE adjusted close, 2000 to 2026

GILLETTEGillette India Limited
₹6,924-24.7% over one year
20052010201520202025
₹10,798
All time high, 2025
₹9,560
52 week high, ₹6,905 low
6,651
Daily sessions since 2000

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

GILLETTE key facts

  • Gillette India Limited (GILLETTE) closed at ₹6,924 on Sep 28, 2026 on BSE.
  • GILLETTE's all time high close is ₹10,798, set on Jul 18, 2025; its all time low close is ₹176.01 on Sep 14, 2001.
  • GILLETTE's 52 week range is ₹6,905 to ₹9,560.
  • GILLETTE returned -24.7% over the year to Sep 28, 2026 and +29.2% over five years.
  • Over ten years GILLETTE returned +89%, +6.6% a year compounded.
  • GILLETTE's deepest drawdown was -89.7% from Feb 14, 2000 to Sep 14, 2001.
  • DataCedar holds 6,651 daily sessions of GILLETTE history from Jan 28, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

GILLETTE price chart, 2000 to 2026

GILLETTE adjusted close, Jan 28, 2000 to Sep 28, 2026₹191.74₹722.36₹2,721₹10,253200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

GILLETTE returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-5.5%
3 months-8.9%
6 months-5.8%
Year to date-12.4%
1 year-24.7%
3 years+20.9%
5 years+29.2%
10 years+88.9%
Since Jan 28, 2000+346.4%
Compound annual growth, 26.7 years+5.8%

GILLETTE records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
₹10,798 on Jul 18, 2025
All time low close
₹176.01 on Sep 14, 2001
52 week high
₹9,560 on Oct 1, 2025
52 week low
₹6,905 on Sep 28, 2026
Deepest drawdown
-89.7% from Feb 14, 2000 to Sep 14, 2001, recovered Jun 30, 2011
Best single session
+20.0% on Feb 13, 2015
Worst single session
-47.6% on Jul 2, 2001
Volatility, 1 year annualised
22.5%
Sessions closing higher, 1 year
43%
Growth of 1 since 2000
4.5×
Best calendar year
2003, +124%
Worst calendar year
2001, -63%

GILLETTE price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 28, 2000; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026₹7,945₹8,742₹6,905₹6,924-14.3%406.3K184
2025₹9,266₹11,041₹7,052₹8,075-11.1%546.8K248
2024₹6,090₹10,091₹5,864₹9,081+49.7%1.1M245
2023₹4,635₹6,188₹3,843₹6,066+30.9%238.5K245
2022₹4,785₹5,217₹4,348₹4,635-4.0%188.4K248
2021₹5,190₹5,665₹4,747₹4,830-6.3%198K248
2020₹5,803₹5,992₹3,901₹5,155-11.2%320.3K251
2019₹5,684₹7,211₹5,455₹5,807+1.9%296.9K243
2018₹5,924₹6,203₹5,435₹5,696-3.8%270.6K246
2017₹3,652₹6,288₹3,401₹5,924+63.6%698.4K248
2016₹3,906₹4,111₹3,339₹3,622-7.6%326.4K246
2015₹2,754₹4,719₹2,714₹3,922+43.0%601K246
2014₹1,704₹3,094₹1,537₹2,742+60.4%608K244
2013₹2,049₹2,144₹1,555₹1,710-16.3%325.8K248
2012₹1,628₹2,150₹1,507₹2,043+27.6%406.5K245
2011₹1,501₹1,883₹1,210₹1,601+6.6%490.4K246
2010₹1,042₹1,645₹1,009₹1,501+43.5%526.3K250
2009₹567.33₹1,136₹479.56₹1,046+84.6%764.3K243
2008₹1,090₹1,101₹414.92₹566.53-46.6%328.2K246
2007₹667.92₹1,195₹592.01₹1,061+60.6%763.7K248
2006₹558.11₹790.47₹479.85₹660.28+18.5%1.1M247
2005₹524.77₹622.65₹450.59₹557.35+9.9%600K250
2004₹527.29₹567.98₹368.56₹507.30-2.3%609.4K262
2003₹234.14₹550.26₹192.04₹519.49+124.2%898.7K261
2002₹198.68₹324.98₹186.13₹231.74+21.0%608.1K261
2001₹514.99₹514.99₹167.07₹191.52-62.8%146.7K261
2000₹1,606₹1,750₹480.09₹514.99n/a1.2M241

GILLETTE monthly closes, last 12 months

MonthMonth end closeChange
September 2026₹6,924-5.4%
August 2026₹7,320-2.4%
July 2026₹7,499-0.8%
June 2026₹7,556-4.5%
May 2026₹7,914+1.1%
April 2026₹7,830+9.7%
March 2026₹7,134-13.0%
February 2026₹8,198-3.3%
January 2026₹8,481+5.0%
December 2025₹8,075-3.5%
November 2025₹8,369-3.6%
October 2025₹8,680-5.0%

About the GILLETTE data

Daily bars. 6,651 sessions from Jan 28, 2000 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 28, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/GILLETTE/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on BSE

  • GICHSGFIN GIC Housing Finance Limited
  • GICRE General Insurance Corporation of India
  • GILADAFINS Gilada Finance & Investments Limited
  • GILLANDERS Gillanders Arbuthnot and Company Limited
  • GINISILK Gini Silk Mills Limited
  • GINNIFILA Ginni Filaments Limited
  • GIPCL Gujarat Industries Power Company Limited
  • GITARENEW Gita Renewable Energy Limited

Common questions

GILLETTE share price history

Start with any symbol.

Start free