GILLETTE INDIA LTD - Price History
Monthly price history for GILLETTE.NS (GILLETTE INDIA LTD)
Date | Adjusted price | Real price |
---|---|---|
May 2024 | ₹6,874 | ₹6,874 |
April 2024 | ₹6,667.90 | ₹6,667.90 |
March 2024 | ₹6,519.60 | ₹6,519.60 |
February 2024 | ₹6,507.90 | ₹6,507.90 |
January 2024 | ₹6,547.69 | ₹6,585.90 |
December 2023 | ₹6,445.14 | ₹6,482.75 |
November 2023 | ₹6,328.17 | ₹6,365.10 |
October 2023 | ₹6,041.12 | ₹6,124.30 |
September 2023 | ₹6,043.44 | ₹6,126.65 |
August 2023 | ₹5,499.33 | ₹5,575.05 |
July 2023 | ₹5,574.89 | ₹5,651.65 |
June 2023 | ₹5,006.02 | ₹5,074.95 |
May 2023 | ₹4,323.86 | ₹4,383.40 |
April 2023 | ₹4,352.86 | ₹4,412.80 |
March 2023 | ₹4,257.48 | ₹4,316.10 |
February 2023 | ₹4,601.29 | ₹4,664.65 |
January 2023 | ₹4,789.59 | ₹4,890.35 |
December 2022 | ₹4,929.50 | ₹5,033.20 |
November 2022 | ₹5,021.95 | ₹5,127.60 |
October 2022 | ₹5,001.69 | ₹5,142.55 |
September 2022 | ₹5,032.28 | ₹5,174 |
August 2022 | ₹5,340.60 | ₹5,491 |
July 2022 | ₹5,058.84 | ₹5,201.30 |
June 2022 | ₹4,861.06 | ₹4,997.95 |
May 2022 | ₹4,758.35 | ₹4,892.35 |
April 2022 | ₹5,120.98 | ₹5,265.20 |
March 2022 | ₹4,716.82 | ₹4,849.65 |
February 2022 | ₹5,051.44 | ₹5,193.70 |
January 2022 | ₹5,102.74 | ₹5,280.55 |
December 2021 | ₹5,084.09 | ₹5,261.25 |
November 2021 | ₹5,246.34 | ₹5,429.15 |
October 2021 | ₹5,416.98 | ₹5,641.35 |
September 2021 | ₹5,664.33 | ₹5,898.95 |
August 2021 | ₹5,588.28 | ₹5,819.75 |
July 2021 | ₹5,755.89 | ₹5,994.30 |
June 2021 | ₹5,447.51 | ₹5,673.15 |
May 2021 | ₹5,369.78 | ₹5,592.20 |
April 2021 | ₹5,226.94 | ₹5,492.80 |
March 2021 | ₹5,614.48 | ₹5,900.05 |
February 2021 | ₹5,263.39 | ₹5,531.10 |
January 2021 | ₹5,317.96 | ₹5,621 |
December 2020 | ₹5,476.62 | ₹5,788.70 |
November 2020 | ₹5,499.42 | ₹5,812.80 |
October 2020 | ₹4,959.75 | ₹5,286.45 |
September 2020 | ₹5,010.18 | ₹5,340.20 |
August 2020 | ₹5,093.49 | ₹5,429 |
July 2020 | ₹4,707.47 | ₹5,017.55 |
June 2020 | ₹4,674.68 | ₹4,982.60 |
May 2020 | ₹4,524.19 | ₹4,822.20 |
April 2020 | ₹5,003.28 | ₹5,332.85 |
March 2020 | ₹5,132.05 | ₹5,470.10 |
February 2020 | ₹5,438 | ₹5,796.20 |
January 2020 | ₹5,860.80 | ₹6,246.85 |
December 2019 | ₹6,170.12 | ₹6,576.55 |
November 2019 | ₹6,439.29 | ₹6,863.45 |
October 2019 | ₹7,566.85 | ₹8,093.75 |
September 2019 | ₹6,637.14 | ₹7,099.30 |
August 2019 | ₹6,823.98 | ₹7,299.15 |
July 2019 | ₹6,690.06 | ₹7,155.90 |
June 2019 | ₹6,989.78 | ₹7,476.50 |
May 2019 | ₹6,955.05 | ₹7,439.35 |
April 2019 | ₹7,048.64 | ₹7,539.45 |
March 2019 | ₹6,176.75 | ₹6,606.85 |
February 2019 | ₹6,085.83 | ₹6,509.60 |
January 2019 | ₹6,059.04 | ₹6,500.05 |
December 2018 | ₹6,058.01 | ₹6,498.95 |
November 2018 | ₹6,099.40 | ₹6,543.35 |
October 2018 | ₹6,071.91 | ₹6,537 |
September 2018 | ₹6,214.12 | ₹6,690.10 |
August 2018 | ₹6,151.42 | ₹6,622.60 |
July 2018 | ₹6,215.84 | ₹6,691.95 |
June 2018 | ₹5,963.28 | ₹6,420.05 |
May 2018 | ₹6,104.79 | ₹6,572.40 |
April 2018 | ₹6,083.29 | ₹6,549.25 |
March 2018 | ₹6,091 | ₹6,557.55 |
February 2018 | ₹6,178.36 | ₹6,651.60 |
January 2018 | ₹6,088.40 | ₹6,554.75 |
December 2017 | ₹6,285.46 | ₹6,766.90 |
November 2017 | ₹5,933.98 | ₹6,388.50 |
October 2017 | ₹5,540.71 | ₹5,975.05 |
September 2017 | ₹5,199.74 | ₹5,607.35 |
August 2017 | ₹5,005.05 | ₹5,397.40 |
July 2017 | ₹4,862.24 | ₹5,243.40 |
June 2017 | ₹4,739.28 | ₹5,110.80 |
May 2017 | ₹4,443.24 | ₹4,791.55 |
April 2017 | ₹3,884.98 | ₹4,324.85 |
March 2017 | ₹3,790.03 | ₹4,219.15 |
February 2017 | ₹3,626.14 | ₹4,036.70 |
January 2017 | ₹3,788.73 | ₹4,217.70 |
December 2016 | ₹3,866.38 | ₹4,304.15 |
November 2016 | ₹3,950.15 | ₹4,397.40 |
October 2016 | ₹3,813.96 | ₹4,265.65 |
September 2016 | ₹3,880.39 | ₹4,339.95 |
August 2016 | ₹3,996.13 | ₹4,469.40 |
July 2016 | ₹4,244.38 | ₹4,747.05 |
June 2016 | ₹4,097.52 | ₹4,582.80 |
May 2016 | ₹4,123.76 | ₹4,612.15 |
April 2016 | ₹3,738.18 | ₹4,180.90 |
March 2016 | ₹3,944.81 | ₹4,412 |
February 2016 | ₹3,942.75 | ₹4,409.70 |
January 2016 | ₹4,007.75 | ₹4,482.40 |
December 2015 | ₹4,172.22 | ₹4,666.35 |
November 2015 | ₹4,194.98 | ₹4,691.80 |
October 2015 | ₹4,339.96 | ₹4,853.95 |
September 2015 | ₹4,332.86 | ₹4,865.10 |
August 2015 | ₹4,442.76 | ₹4,988.50 |
July 2015 | ₹4,579.91 | ₹5,142.50 |
June 2015 | ₹4,092.31 | ₹4,595 |
May 2015 | ₹4,034.06 | ₹4,529.60 |
April 2015 | ₹3,859.10 | ₹4,333.15 |
March 2015 | ₹4,259.74 | ₹4,783 |
February 2015 | ₹3,727.25 | ₹4,185.10 |
January 2015 | ₹3,043.40 | ₹3,417.25 |
December 2014 | ₹2,931.77 | ₹3,291.90 |
November 2014 | ₹2,834.02 | ₹3,182.15 |
October 2014 | ₹2,495.15 | ₹2,801.65 |
September 2014 | ₹2,488.34 | ₹2,794 |
August 2014 | ₹2,283.42 | ₹2,578.15 |
July 2014 | ₹2,036.89 | ₹2,299.80 |
June 2014 | ₹1,885.22 | ₹2,128.55 |
May 2014 | ₹1,755.51 | ₹1,982.10 |
April 2014 | ₹1,685.01 | ₹1,902.50 |
March 2014 | ₹1,747.94 | ₹1,973.55 |
February 2014 | ₹1,720.75 | ₹1,942.85 |
January 2014 | ₹1,816.98 | ₹2,051.50 |
December 2013 | ₹1,827.82 | ₹2,063.75 |
November 2013 | ₹1,677.88 | ₹1,894.45 |
October 2013 | ₹1,854.70 | ₹2,094.10 |
September 2013 | ₹1,879.18 | ₹2,137.05 |
August 2013 | ₹1,793.84 | ₹2,040 |
July 2013 | ₹1,903.98 | ₹2,165.25 |
June 2013 | ₹1,848.27 | ₹2,101.90 |
May 2013 | ₹1,937.39 | ₹2,203.25 |
April 2013 | ₹1,819.87 | ₹2,069.60 |
March 2013 | ₹1,762.84 | ₹2,004.75 |
February 2013 | ₹1,851.08 | ₹2,105.10 |
January 2013 | ₹2,047.22 | ₹2,328.15 |
December 2012 | ₹2,179.03 | ₹2,478.05 |
November 2012 | ₹2,070.83 | ₹2,355 |
October 2012 | ₹1,944.90 | ₹2,226.05 |
September 2012 | ₹1,860.33 | ₹2,129.25 |
August 2012 | ₹1,944.03 | ₹2,225.05 |
July 2012 | ₹2,052.85 | ₹2,349.60 |
June 2012 | ₹2,051.89 | ₹2,348.50 |
May 2012 | ₹2,184.65 | ₹2,500.45 |
April 2012 | ₹2,246.64 | ₹2,571.40 |
March 2012 | ₹2,201.38 | ₹2,519.60 |
February 2012 | ₹2,020.57 | ₹2,312.65 |
January 2012 | ₹1,666.11 | ₹1,906.95 |
December 2011 | ₹1,723.73 | ₹1,972.90 |
November 2011 | ₹1,663.62 | ₹1,904.10 |
October 2011 | ₹1,940.45 | ₹2,220.95 |
September 2011 | ₹1,785.91 | ₹2,059.05 |
August 2011 | ₹1,689.68 | ₹1,948.10 |
July 2011 | ₹1,986.09 | ₹2,289.85 |
June 2011 | ₹1,840.08 | ₹2,121.50 |
May 2011 | ₹1,626.27 | ₹1,875 |
April 2011 | ₹1,591.28 | ₹1,834.65 |
March 2011 | ₹1,550.51 | ₹1,787.65 |
February 2011 | ₹1,369.89 | ₹1,579.40 |
January 2011 | ₹1,463.08 | ₹1,686.85 |
December 2010 | ₹1,614.65 | ₹1,861.60 |
November 2010 | ₹1,571.24 | ₹1,811.55 |
October 2010 | ₹1,636.78 | ₹1,902.10 |
September 2010 | ₹1,616.51 | ₹1,878.55 |
August 2010 | ₹1,621.33 | ₹1,884.15 |
July 2010 | ₹1,564.75 | ₹1,818.40 |
June 2010 | ₹1,497.42 | ₹1,740.15 |
May 2010 | ₹1,312.50 | ₹1,525.25 |
April 2010 | ₹1,357.20 | ₹1,577.20 |
March 2010 | ₹1,215.69 | ₹1,412.75 |
February 2010 | ₹1,132.69 | ₹1,316.30 |
January 2010 | ₹1,128 | ₹1,310.85 |
December 2009 | ₹1,112.60 | ₹1,292.95 |
November 2009 | ₹1,134.15 | ₹1,318 |
October 2009 | ₹1,042.68 | ₹1,211.70 |
September 2009 | ₹905.27 | ₹1,063.80 |
August 2009 | ₹777.58 | ₹913.75 |
July 2009 | ₹791.24 | ₹929.80 |
June 2009 | ₹669.25 | ₹786.45 |
May 2009 | ₹684.23 | ₹804.05 |
April 2009 | ₹628.02 | ₹738 |
March 2009 | ₹564.32 | ₹663.15 |
February 2009 | ₹533.14 | ₹626.50 |
January 2009 | ₹598.58 | ₹703.40 |
December 2008 | ₹608.62 | ₹715.20 |
November 2008 | ₹602.11 | ₹707.55 |
October 2008 | ₹621.26 | ₹730.05 |
September 2008 | ₹614.36 | ₹734.90 |
August 2008 | ₹752.42 | ₹900.05 |
July 2008 | ₹676.47 | ₹809.20 |
June 2008 | ₹692.48 | ₹828.35 |
May 2008 | ₹780.88 | ₹934.10 |
April 2008 | ₹857.21 | ₹1,025.40 |
March 2008 | ₹725 | ₹867.25 |
February 2008 | ₹730.52 | ₹873.85 |
January 2008 | ₹761.95 | ₹911.45 |
December 2007 | ₹1,133.37 | ₹1,355.75 |
November 2007 | ₹710.58 | ₹850 |
October 2007 | ₹706.52 | ₹845.15 |
September 2007 | ₹720.44 | ₹869.45 |
August 2007 | ₹719.24 | ₹868 |
July 2007 | ₹755.37 | ₹911.60 |
June 2007 | ₹762.74 | ₹920.50 |
May 2007 | ₹764.94 | ₹923.15 |
April 2007 | ₹723.84 | ₹873.55 |
March 2007 | ₹677.52 | ₹817.65 |
February 2007 | ₹712.94 | ₹860.40 |
January 2007 | ₹757.58 | ₹925.10 |
December 2006 | ₹701.28 | ₹856.35 |
November 2006 | ₹716.72 | ₹875.20 |
October 2006 | ₹707.63 | ₹864.10 |
September 2006 | ₹712.26 | ₹869.75 |
August 2006 | ₹672.01 | ₹820.60 |
July 2006 | ₹614.11 | ₹749.90 |
June 2006 | ₹599.37 | ₹731.90 |
May 2006 | ₹633.19 | ₹773.20 |
April 2006 | ₹742.60 | ₹906.80 |
March 2006 | ₹741.62 | ₹905.60 |
February 2006 | ₹769.06 | ₹949.60 |
January 2006 | ₹742.90 | ₹917.30 |
December 2005 | ₹590.93 | ₹729.65 |
November 2005 | ₹554.65 | ₹684.85 |
October 2005 | ₹542.30 | ₹669.60 |
September 2005 | ₹570.84 | ₹704.85 |
August 2005 | ₹580.68 | ₹717 |
July 2005 | ₹539.66 | ₹666.35 |
June 2005 | ₹550.96 | ₹680.30 |
May 2005 | ₹544.24 | ₹672 |
April 2005 | ₹545.82 | ₹673.95 |
March 2005 | ₹542.28 | ₹678.15 |
February 2005 | ₹506.78 | ₹633.75 |
January 2005 | ₹543.08 | ₹679.15 |
December 2004 | ₹541.48 | ₹677.15 |
November 2004 | ₹507.74 | ₹634.95 |
October 2004 | ₹448 | ₹560.25 |
September 2004 | ₹464.88 | ₹581.35 |
August 2004 | ₹464.56 | ₹580.95 |
July 2004 | ₹460.56 | ₹575.95 |
June 2004 | ₹449.08 | ₹561.60 |
May 2004 | ₹438.49 | ₹548.35 |
April 2004 | ₹462.60 | ₹578.50 |
March 2004 | ₹407.01 | ₹516.60 |
February 2004 | ₹503.05 | ₹638.50 |
January 2004 | ₹558.75 | ₹709.20 |
December 2003 | ₹554.10 | ₹703.30 |
November 2003 | ₹500.72 | ₹635.55 |
October 2003 | ₹411.46 | ₹522.25 |
September 2003 | ₹378.09 | ₹479.90 |
August 2003 | ₹395.62 | ₹502.15 |
July 2003 | ₹379.23 | ₹481.35 |
June 2003 | ₹282.09 | ₹358.05 |
May 2003 | ₹271.34 | ₹344.40 |
April 2003 | ₹252.35 | ₹320.30 |
March 2003 | ₹206.26 | ₹261.80 |
February 2003 | ₹246.52 | ₹312.90 |
January 2003 | ₹230.29 | ₹292.30 |
December 2002 | ₹246.05 | ₹312.30 |
November 2002 | ₹252.11 | ₹320 |
October 2002 | ₹239.27 | ₹303.70 |
September 2002 | ₹242.07 | ₹307.25 |
August 2002 | ₹256.41 | ₹325.45 |
July 2002 | ₹245.10 | ₹311.10 |
June 2002 | ₹277.24 | ₹349.85 |
May 2002 | ₹259.53 | ₹327.50 |
April 2002 | ₹298.36 | ₹376.50 |
March 2002 | ₹277.44 | ₹350.10 |
February 2002 | ₹289.28 | ₹365.05 |
January 2002 | ₹225.89 | ₹285.05 |
December 2001 | ₹206.04 | ₹260 |
November 2001 | ₹236.15 | ₹298 |
October 2001 | ₹203.66 | ₹257 |
September 2001 | ₹215.23 | ₹271.60 |
August 2001 | ₹235.87 | ₹297.65 |
July 2001 | ₹257.55 | ₹325 |
June 2001 | ₹278.15 | ₹351 |
May 2001 | ₹380.38 | ₹480 |
April 2001 | ₹275.77 | ₹348 |
March 2001 | ₹294 | ₹371 |
February 2001 | ₹447.74 | ₹565 |
January 2001 | ₹520.48 | ₹656.80 |
December 2000 | ₹546.79 | ₹690 |
November 2000 | ₹566.60 | ₹715 |
October 2000 | ₹529.44 | ₹668.10 |
September 2000 | ₹595.92 | ₹752 |
August 2000 | ₹607.81 | ₹767 |
July 2000 | ₹637.92 | ₹805 |
June 2000 | ₹816.23 | ₹1,030 |
May 2000 | ₹935.09 | ₹1,180 |
April 2000 | ₹1,030.19 | ₹1,300 |
March 2000 | ₹1,406.60 | ₹1,775 |
February 2000 | ₹1,513.58 | ₹1,910 |
January 2000 | ₹1,664.15 | ₹2,100 |
December 1999 | ₹1,326.92 | ₹1,674.45 |
November 1999 | ₹1,060.30 | ₹1,338 |
October 1999 | ₹1,000.95 | ₹1,263.10 |
September 1999 | ₹1,069.81 | ₹1,350 |
August 1999 | ₹1,228.30 | ₹1,550 |
July 1999 | ₹1,243.36 | ₹1,569 |
June 1999 | ₹1,183.92 | ₹1,494 |
May 1999 | ₹1,087.64 | ₹1,372.50 |
April 1999 | ₹981.81 | ₹1,238.95 |
March 1999 | ₹1,314.44 | ₹1,658.70 |
February 1999 | ₹1,061.09 | ₹1,339 |
January 1999 | ₹717.17 | ₹905 |
December 1998 | ₹698.35 | ₹881.25 |
November 1998 | ₹616.49 | ₹777.95 |
October 1998 | ₹656.74 | ₹828.75 |
September 1998 | ₹671.68 | ₹847.60 |
August 1998 | ₹649.81 | ₹820 |
July 1998 | ₹672 | ₹848 |
June 1998 | ₹637.13 | ₹804 |
May 1998 | ₹626.04 | ₹790 |
April 1998 | ₹665.66 | ₹840 |
March 1998 | ₹573.74 | ₹724 |
February 1998 | ₹483.40 | ₹610 |
January 1998 | ₹423.96 | ₹535 |
December 1997 | ₹446.15 | ₹563 |
November 1997 | ₹439.81 | ₹555 |
October 1997 | ₹439.81 | ₹555 |
September 1997 | ₹428.40 | ₹540.60 |
August 1997 | ₹428.72 | ₹541 |
July 1997 | ₹500.04 | ₹631 |
June 1997 | ₹432.88 | ₹546.25 |
May 1997 | ₹398.60 | ₹503 |
April 1997 | ₹358.19 | ₹452 |
March 1997 | ₹313.61 | ₹395.75 |
February 1997 | ₹336.32 | ₹424.40 |
January 1997 | ₹329.03 | ₹415.20 |
December 1996 | ₹309.06 | ₹390 |
November 1996 | ₹271.81 | ₹343 |
October 1996 | ₹281.32 | ₹355 |
September 1996 | ₹255.96 | ₹323 |
August 1996 | ₹239.32 | ₹302 |
July 1996 | ₹210 | ₹265 |
June 1996 | ₹216.34 | ₹273 |
May 1996 | ₹213.96 | ₹270 |
April 1996 | ₹213.25 | ₹269.10 |
March 1996 | ₹154.53 | ₹195 |
February 1996 | ₹156.91 | ₹198 |
January 1996 | ₹146.60 | ₹185 |
December 1995 | ₹157.66 | ₹198.95 |
November 1995 | ₹130.76 | ₹165 |
October 1995 | ₹170.38 | ₹215 |
September 1995 | ₹174.34 | ₹220 |
August 1995 | ₹171.17 | ₹216 |
July 1995 | ₹166.42 | ₹210 |
June 1995 | ₹169.58 | ₹214 |
May 1995 | ₹174.34 | ₹220 |
April 1995 | ₹168.79 | ₹213 |
March 1995 | ₹190.19 | ₹240 |
February 1995 | ₹166.42 | ₹210 |
January 1995 | ₹174.34 | ₹220 |
December 1994 | ₹174.34 | ₹220 |
GILLETTE.NS
Price: ₹6,874
Dividend Yield: 0.01%
Forward Dividend Yield: 0.73%
Payout Ratio: 41.69%
Dividend Per Share: 50.00 INR
Earnings Per Share: 119.20 INR
P/E Ratio: 56.72
Exchange: NSI
Sector: Consumer Defensive
Industry: Household & Personal Products
Market Capitalization: 218.2 billion
Average Dividend Frequency: 1
Years Paying Dividends: 20
DGR3: 30.00%
DGR5: 30.00%
DGR10: 30.00%