Gillanders Arbuthnot & Co. Ltd. GILLANDERS
NSE · India · Consumer Non-Durables
INR 112.72-2.08 (-1.81%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 114.80 | +3.66% | INR 111.55 | INR 119.50 | INR 111.55 | 117.18K |
| 2026-09-29 | INR 110.75 | +3.14% | INR 114.00 | INR 114.00 | INR 106.17 | 17.77K |
| 2026-09-28 | INR 107.38 | -1.21% | INR 112.00 | INR 112.37 | INR 106.08 | 16.19K |
| 2026-09-25 | INR 108.69 | +4.75% | INR 103.50 | INR 109.20 | INR 102.50 | 20.67K |
| 2026-09-24 | INR 103.76 | -1.10% | INR 105.96 | INR 106.49 | INR 101.00 | 2.86K |
| 2026-09-23 | INR 104.91 | -0.09% | INR 105.00 | INR 106.00 | INR 103.02 | 4.20K |
| 2026-09-22 | INR 105.00 | -1.90% | INR 106.00 | INR 106.00 | INR 102.91 | 2.69K |
| 2026-09-21 | INR 107.03 | +2.40% | INR 104.00 | INR 108.00 | INR 101.20 | 5.87K |
| 2026-09-18 | INR 104.52 | +0.63% | INR 103.00 | INR 106.00 | INR 98.60 | 1.72K |
| 2026-09-17 | INR 103.87 | +0.84% | INR 102.01 | INR 106.85 | INR 100.00 | 3.26K |
| 2026-09-16 | INR 103.00 | +0.09% | INR 102.40 | INR 105.01 | INR 102.40 | 3.15K |
| 2026-09-15 | INR 102.91 | -0.65% | INR 109.00 | INR 109.00 | INR 101.02 | 3.73K |
| 2026-09-11 | INR 103.58 | +1.18% | INR 102.00 | INR 109.50 | INR 100.00 | 16.97K |
| 2026-09-10 | INR 102.37 | +0.17% | INR 104.00 | INR 105.49 | INR 102.00 | 2.57K |
| 2026-09-09 | INR 102.20 | +0.38% | INR 105.00 | INR 105.00 | INR 100.00 | 3.08K |
| 2026-09-08 | INR 101.81 | -2.70% | INR 104.63 | INR 104.63 | INR 100.11 | 1.74K |
| 2026-09-07 | INR 104.63 | +1.40% | INR 103.05 | INR 105.00 | INR 101.20 | 2.24K |
| 2026-09-04 | INR 103.19 | -1.47% | INR 103.00 | INR 105.06 | INR 101.75 | 1.89K |
| 2026-09-03 | INR 104.73 | -0.28% | INR 104.00 | INR 106.00 | INR 102.51 | 1.47K |
| 2026-09-02 | INR 105.02 | -0.77% | INR 106.00 | INR 108.89 | INR 103.00 | 3.33K |
| 2026-09-01 | INR 105.83 | +0.29% | INR 106.16 | INR 109.00 | INR 103.63 | 7.15K |
| 2026-08-31 | INR 105.52 | -0.81% | INR 100.10 | INR 109.55 | INR 100.10 | 8.49K |
| 2026-08-28 | INR 106.38 | +1.32% | INR 105.00 | INR 108.45 | INR 105.00 | 12.24K |
| 2026-08-27 | INR 104.99 | +0.88% | INR 101.00 | INR 108.00 | INR 101.00 | 21.53K |
| 2026-08-26 | INR 104.07 | -1.71% | INR 108.00 | INR 108.00 | INR 100.60 | 2.97K |
| 2026-08-25 | INR 105.88 | +3.54% | INR 102.77 | INR 108.99 | INR 100.00 | 45.01K |
| 2026-08-24 | INR 102.26 | +6.38% | INR 96.00 | INR 103.00 | INR 95.25 | 26.40K |
| 2026-08-21 | INR 96.13 | +1.61% | INR 94.61 | INR 98.99 | INR 92.00 | 25.18K |
| 2026-08-20 | INR 94.61 | +6.24% | INR 90.00 | INR 95.90 | INR 90.00 | 24.79K |
| 2026-08-19 | INR 89.05 | -2.72% | INR 91.54 | INR 91.54 | INR 88.80 | 1.78K |
| 2026-08-18 | INR 91.54 | +3.45% | INR 90.50 | INR 92.03 | INR 87.54 | 3.60K |
| 2026-08-17 | INR 88.49 | -0.57% | INR 89.01 | INR 89.69 | INR 88.00 | 2.33K |
| 2026-08-14 | INR 89.00 | +0.71% | INR 89.00 | INR 90.43 | INR 89.00 | 429 |
| 2026-08-13 | INR 88.37 | -2.04% | INR 89.76 | INR 90.49 | INR 88.05 | 8.42K |
| 2026-08-12 | INR 90.21 | -1.52% | INR 91.62 | INR 93.25 | INR 90.21 | 2.20K |
| 2026-08-11 | INR 91.60 | -0.56% | INR 92.45 | INR 93.70 | INR 91.52 | 2.05K |
| 2026-08-10 | INR 92.12 | +1.58% | INR 88.20 | INR 95.00 | INR 88.20 | 9.43K |
| 2026-08-07 | INR 90.69 | +2.42% | INR 88.13 | INR 105.00 | INR 88.00 | 49.02K |
| 2026-08-06 | INR 88.55 | -2.43% | INR 88.00 | INR 94.90 | INR 88.00 | 11.03K |
| 2026-08-05 | INR 90.76 | +2.73% | INR 90.01 | INR 92.41 | INR 89.01 | 1.57K |
| 2026-08-04 | INR 88.35 | -0.35% | INR 87.80 | INR 90.58 | INR 87.10 | 3.64K |
| 2026-08-03 | INR 88.66 | -0.73% | INR 89.75 | INR 90.89 | INR 88.55 | 992 |
| 2026-07-31 | INR 89.31 | +0.72% | INR 93.10 | INR 93.10 | INR 86.51 | 2.51K |
| 2026-07-30 | INR 88.67 | +0.85% | INR 89.90 | INR 89.90 | INR 86.04 | 3.13K |
| 2026-07-29 | INR 87.92 | -0.37% | INR 88.99 | INR 91.00 | INR 87.15 | 3.75K |
| 2026-07-28 | INR 88.25 | +0.12% | INR 88.14 | INR 89.00 | INR 88.14 | 940 |
| 2026-07-27 | INR 88.14 | +0.18% | INR 89.86 | INR 89.86 | INR 88.00 | 287 |
| 2026-07-24 | INR 87.98 | +1.13% | INR 86.20 | INR 88.22 | INR 86.00 | 650 |
| 2026-07-23 | INR 87.00 | -2.29% | INR 89.50 | INR 89.80 | INR 87.00 | 2.39K |
| 2026-07-22 | INR 89.04 | +2.02% | INR 87.00 | INR 89.88 | INR 85.01 | 2.35K |
| 2026-07-21 | INR 87.28 | -2.13% | INR 89.16 | INR 89.16 | INR 85.40 | 3.12K |
| 2026-07-20 | INR 89.18 | -0.89% | INR 91.78 | INR 91.78 | INR 86.41 | 2.36K |
| 2026-07-17 | INR 89.98 | +1.67% | INR 90.50 | INR 90.50 | INR 87.33 | 3.20K |
| 2026-07-16 | INR 88.50 | -1.48% | INR 90.60 | INR 90.60 | INR 88.20 | 2.60K |
| 2026-07-15 | INR 89.83 | +1.69% | INR 87.90 | INR 90.35 | INR 87.90 | 2.26K |
| 2026-07-14 | INR 88.34 | -1.11% | INR 91.18 | INR 91.18 | INR 88.31 | 2.50K |
| 2026-07-13 | INR 89.33 | -2.33% | INR 90.99 | INR 91.00 | INR 88.50 | 3.73K |
| 2026-07-10 | INR 91.46 | +1.97% | INR 88.60 | INR 91.85 | INR 88.00 | 1.03K |
| 2026-07-09 | INR 89.69 | +1.15% | INR 89.10 | INR 91.75 | INR 88.54 | 13.08K |
| 2026-07-08 | INR 88.67 | -1.40% | INR 89.00 | INR 91.74 | INR 84.12 | 11.27K |
| 2026-07-07 | INR 89.93 | +1.06% | INR 92.60 | INR 92.60 | INR 88.61 | 6.22K |
| 2026-07-06 | INR 88.99 | -1.60% | INR 90.44 | INR 90.44 | INR 88.21 | 2.58K |
| 2026-07-03 | INR 90.44 | -0.87% | INR 89.22 | INR 90.98 | INR 89.10 | 4.86K |
| 2026-07-02 | INR 91.23 | -0.78% | INR 91.00 | INR 91.50 | INR 90.00 | 10.94K |
| 2026-07-01 | INR 91.95 | +0.97% | INR 92.90 | INR 94.49 | INR 90.16 | 4.79K |
| 2026-06-30 | INR 91.07 | -1.84% | INR 92.00 | INR 92.94 | INR 90.04 | 1.90K |
| 2026-06-29 | INR 92.78 | +2.00% | INR 93.45 | INR 93.45 | INR 90.20 | 3.02K |
| 2026-06-26 | INR 90.96 | 0.00% | INR 90.96 | INR 90.96 | INR 90.96 | 0 |
| 2026-06-25 | INR 90.96 | -1.32% | INR 91.00 | INR 93.94 | INR 90.89 | 3.25K |
| 2026-06-24 | INR 92.18 | +3.55% | INR 90.00 | INR 92.89 | INR 90.00 | 1.62K |
| 2026-06-23 | INR 89.02 | -0.16% | INR 91.40 | INR 95.01 | INR 83.80 | 47.22K |
| 2026-06-22 | INR 89.16 | +0.19% | INR 89.45 | INR 90.99 | INR 88.30 | 912 |
| 2026-06-19 | INR 88.99 | -1.22% | INR 89.50 | INR 90.99 | INR 87.70 | 3.60K |
| 2026-06-18 | INR 90.09 | -2.74% | INR 91.50 | INR 91.85 | INR 88.99 | 5.00K |
| 2026-06-17 | INR 92.63 | +4.22% | INR 91.80 | INR 92.85 | INR 89.71 | 1.07K |
| 2026-06-16 | INR 88.88 | -3.01% | INR 91.40 | INR 93.00 | INR 86.60 | 7.01K |
| 2026-06-15 | INR 91.64 | +0.76% | INR 93.00 | INR 94.00 | INR 88.25 | 1.69K |
| 2026-06-12 | INR 90.95 | +1.59% | INR 88.50 | INR 90.95 | INR 88.13 | 1.49K |
| 2026-06-11 | INR 89.53 | +1.67% | INR 87.61 | INR 90.00 | INR 87.61 | 3.11K |
| 2026-06-10 | INR 88.06 | -1.61% | INR 88.50 | INR 90.75 | INR 87.34 | 2.29K |
| 2026-06-09 | INR 89.50 | +2.86% | INR 87.44 | INR 89.90 | INR 85.26 | 2.44K |
| 2026-06-08 | INR 87.01 | -3.41% | INR 89.20 | INR 89.99 | INR 85.30 | 15.62K |
| 2026-06-05 | INR 90.08 | +0.09% | INR 90.00 | INR 91.90 | INR 89.10 | 4.98K |
| 2026-06-04 | INR 90.00 | -2.26% | INR 89.00 | INR 92.97 | INR 89.00 | 4.00K |
| 2026-06-03 | INR 92.08 | +0.55% | INR 92.50 | INR 93.38 | INR 90.92 | 2.68K |
| 2026-06-02 | INR 91.58 | -1.43% | INR 88.40 | INR 93.39 | INR 88.40 | 1.04K |
| 2026-06-01 | INR 92.91 | +0.49% | INR 92.19 | INR 94.00 | INR 90.10 | 5.27K |
| 2026-05-29 | INR 92.46 | +1.77% | INR 90.40 | INR 92.50 | INR 88.55 | 5.83K |
| 2026-05-28 | INR 90.85 | 0.00% | INR 90.85 | INR 90.85 | INR 90.85 | 0 |
| 2026-05-27 | INR 90.85 | -1.03% | INR 94.34 | INR 94.34 | INR 90.21 | 1.66K |