NSE · GILLANDERS · stock
Gillanders Arbuthnot & Company Limited (GILLANDERS) stock price history
Every NSE trading session of Gillanders Arbuthnot & Company Limited from Dec 14, 2009 to Sep 28, 2026: 4,146 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.
GILLANDERS adjusted close, 2009 to 2026
- ₹151.75
- All time high, 2024
- ₹129.40
- 52 week high, ₹76.00 low
- 4,146
- Daily sessions since 2009
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2009 to 2026 series and minute bars.
GILLANDERS key facts
- Gillanders Arbuthnot & Company Limited (GILLANDERS) closed at ₹107.38 on Sep 28, 2026 on NSE.
- GILLANDERS's all time high close is ₹151.75, set on Jan 24, 2024; its all time low close is ₹17.50 on Mar 25, 2020.
- GILLANDERS's 52 week range is ₹76.00 to ₹129.40.
- GILLANDERS returned -0.1% over the year to Sep 28, 2026 and +132.4% over five years.
- Over ten years GILLANDERS returned +75%, +5.8% a year compounded.
- GILLANDERS's deepest drawdown was -85.8% from Nov 10, 2010 to Mar 25, 2020.
- DataCedar holds 4,146 daily sessions of GILLANDERS history from Dec 14, 2009 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
GILLANDERS price chart, 2009 to 2026
GILLANDERS returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.9% |
| 3 months | +18.1% |
| 6 months | +32.8% |
| Year to date | +5.2% |
| 1 year | -0.1% |
| 3 years | +7.8% |
| 5 years | +132.4% |
| 10 years | +75.5% |
| Since Dec 14, 2009 | +31.3% |
| Compound annual growth, 16.8 years | +1.6% |
GILLANDERS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹151.75 on Jan 24, 2024
- All time low close
- ₹17.50 on Mar 25, 2020
- 52 week high
- ₹129.40 on Oct 16, 2025
- 52 week low
- ₹76.00 on Mar 23, 2026
- Deepest drawdown
- -85.8% from Nov 10, 2010 to Mar 25, 2020, recovered Dec 15, 2023
- Best single session
- +20.0% on Nov 22, 2017
- Worst single session
- -15.9% on Mar 23, 2020
- Volatility, 1 year annualised
- 38.0%
- Sessions closing higher, 1 year
- 48%
- Best calendar year
- 2020, +67%
- Worst calendar year
- 2019, -50%
GILLANDERS 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. 2009 starts on Dec 14, 2009; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹104.00 | ₹113.75 | ₹76.00 | ₹107.38 | +3.1% | 1.6M | 185 |
| 2025 | ₹129.60 | ₹151.90 | ₹93.39 | ₹104.11 | -18.0% | 7.1M | 249 |
| 2024 | ₹110.50 | ₹159.80 | ₹70.00 | ₹126.93 | +14.2% | 8M | 246 |
| 2023 | ₹78.30 | ₹129.95 | ₹57.20 | ₹111.10 | +44.9% | 16.8M | 245 |
| 2022 | ₹62.25 | ₹93.75 | ₹55.10 | ₹76.65 | +23.1% | 6.5M | 248 |
| 2021 | ₹48.00 | ₹68.10 | ₹35.90 | ₹62.25 | +30.6% | 3M | 248 |
| 2020 | ₹29.35 | ₹51.10 | ₹15.95 | ₹47.65 | +66.9% | 1.7M | 251 |
| 2019 | ₹59.00 | ₹59.00 | ₹25.40 | ₹28.55 | -49.7% | 492.7K | 242 |
| 2018 | ₹83.70 | ₹85.50 | ₹50.75 | ₹56.80 | -31.6% | 1.1M | 246 |
| 2017 | ₹63.00 | ₹102.00 | ₹56.45 | ₹83.05 | +32.5% | 4.3M | 248 |
| 2016 | ₹72.10 | ₹79.30 | ₹48.90 | ₹62.70 | -12.1% | 2.4M | 246 |
| 2015 | ₹65.00 | ₹80.70 | ₹45.00 | ₹71.30 | +11.2% | 2.5M | 246 |
| 2014 | ₹58.55 | ₹85.70 | ₹50.83 | ₹64.10 | +6.3% | 1.9M | 244 |
| 2013 | ₹80.11 | ₹82.01 | ₹50.44 | ₹60.33 | -21.2% | 234.9K | 248 |
| 2012 | ₹57.44 | ₹87.74 | ₹53.79 | ₹76.58 | +33.3% | 1M | 245 |
| 2011 | ₹103.97 | ₹108.96 | ₹56.35 | ₹57.44 | -44.6% | 1.5M | 246 |
| 2010 | ₹91.24 | ₹128.89 | ₹75.49 | ₹103.70 | +16.1% | 10.6M | 251 |
| 2009 | ₹82.67 | ₹92.74 | ₹79.55 | ₹89.30 | n/a | 862.4K | 12 |
GILLANDERS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹107.38 | +1.8% |
| August 2026 | ₹105.52 | +18.2% |
| July 2026 | ₹89.31 | -1.9% |
| June 2026 | ₹91.07 | -1.5% |
| May 2026 | ₹92.46 | -1.3% |
| April 2026 | ₹93.69 | +21.5% |
| March 2026 | ₹77.14 | -16.6% |
| February 2026 | ₹92.49 | +4.2% |
| January 2026 | ₹88.72 | -14.8% |
| December 2025 | ₹104.11 | -8.7% |
| November 2025 | ₹114.01 | -6.3% |
| October 2025 | ₹121.70 | +5.1% |
About the GILLANDERS data
Daily bars. 4,146 sessions from Dec 14, 2009 to Sep 28, 2026, one row per NSE 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 28, 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 NSE 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 Dec 14, 2009, 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/GILLANDERS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
Common questions
GILLANDERS share price history
