Gabriel India Limited (BOM:505714)
India · Delayed Price · Currency is INR 959.35
-4.80 (-0.50%)
At close: Dec 5, 2025
Gabriel India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 962.95 | 998.65 | 956.25 | 959.35 | 959.35 | -0.50% | 38,802 |
| Dec 4, 2025 | 1,000.10 | 1,009.80 | 958.35 | 964.15 | 964.15 | -3.55% | 30,890 |
| Dec 3, 2025 | 1,029.75 | 1,029.75 | 992.10 | 999.60 | 999.60 | -2.93% | 28,078 |
| Dec 2, 2025 | 1,055.85 | 1,055.85 | 1,023.00 | 1,029.80 | 1,029.80 | -0.92% | 6,389 |
| Dec 1, 2025 | 1,029.50 | 1,062.00 | 1,029.50 | 1,039.40 | 1,039.40 | 1.06% | 16,427 |
| Nov 28, 2025 | 1,037.40 | 1,037.40 | 1,022.00 | 1,028.45 | 1,028.45 | -0.86% | 15,544 |
| Nov 27, 2025 | 1,077.95 | 1,077.95 | 1,030.90 | 1,037.40 | 1,037.40 | -1.72% | 8,516 |
| Nov 26, 2025 | 1,049.95 | 1,063.25 | 1,028.40 | 1,055.55 | 1,055.55 | 2.45% | 18,055 |
| Nov 25, 2025 | 1,063.80 | 1,063.80 | 1,022.30 | 1,030.30 | 1,030.30 | -2.23% | 19,046 |
| Nov 24, 2025 | 1,021.80 | 1,060.00 | 1,014.00 | 1,053.80 | 1,053.80 | 3.29% | 51,187 |
| Nov 21, 2025 | 1,053.80 | 1,107.40 | 1,011.15 | 1,020.20 | 1,020.20 | -3.24% | 142,824 |
| Nov 20, 2025 | 1,109.00 | 1,109.00 | 1,047.20 | 1,054.35 | 1,052.45 | -5.52% | 56,981 |
| Nov 19, 2025 | 1,002.00 | 1,131.95 | 993.70 | 1,115.95 | 1,113.94 | 13.29% | 322,577 |
| Nov 18, 2025 | 1,027.90 | 1,035.00 | 947.75 | 985.00 | 983.22 | -3.65% | 161,268 |
| Nov 17, 2025 | 1,161.20 | 1,167.90 | 1,012.55 | 1,022.35 | 1,020.51 | -12.46% | 171,936 |
| Nov 14, 2025 | 1,229.70 | 1,235.20 | 1,153.50 | 1,167.90 | 1,165.80 | -5.03% | 51,237 |
| Nov 13, 2025 | 1,259.60 | 1,278.35 | 1,225.00 | 1,229.70 | 1,227.48 | -2.50% | 7,057 |
| Nov 12, 2025 | 1,269.05 | 1,272.00 | 1,251.00 | 1,261.20 | 1,258.93 | -0.09% | 4,539 |
| Nov 11, 2025 | 1,292.90 | 1,292.90 | 1,251.25 | 1,262.35 | 1,260.08 | -0.42% | 7,493 |
| Nov 10, 2025 | 1,258.10 | 1,279.00 | 1,223.45 | 1,267.65 | 1,265.37 | 2.28% | 12,195 |
| Nov 7, 2025 | 1,265.80 | 1,265.80 | 1,211.00 | 1,239.45 | 1,237.22 | 1.44% | 7,179 |
| Nov 6, 2025 | 1,252.05 | 1,266.20 | 1,204.20 | 1,221.80 | 1,219.60 | -3.34% | 9,097 |
| Nov 4, 2025 | 1,287.20 | 1,287.85 | 1,261.10 | 1,264.00 | 1,261.72 | -1.85% | 14,425 |
| Nov 3, 2025 | 1,262.95 | 1,307.00 | 1,262.95 | 1,287.85 | 1,285.53 | 1.02% | 20,065 |
| Oct 31, 2025 | 1,260.10 | 1,327.50 | 1,258.75 | 1,274.80 | 1,272.50 | 1.28% | 28,899 |
| Oct 30, 2025 | 1,287.50 | 1,287.50 | 1,255.00 | 1,258.75 | 1,256.48 | -2.33% | 3,925 |
| Oct 29, 2025 | 1,273.45 | 1,299.00 | 1,272.10 | 1,288.75 | 1,286.43 | 0.49% | 6,089 |
| Oct 28, 2025 | 1,261.40 | 1,289.00 | 1,235.35 | 1,282.45 | 1,280.14 | 3.32% | 7,760 |
| Oct 27, 2025 | 1,233.50 | 1,262.15 | 1,231.00 | 1,241.25 | 1,239.01 | 0.39% | 3,500 |
| Oct 24, 2025 | 1,247.95 | 1,261.00 | 1,233.00 | 1,236.40 | 1,234.17 | -1.00% | 10,787 |
| Oct 23, 2025 | 1,281.00 | 1,287.30 | 1,235.45 | 1,248.85 | 1,246.60 | -2.79% | 22,036 |
| Oct 21, 2025 | 1,287.50 | 1,297.15 | 1,259.00 | 1,284.65 | 1,282.33 | -0.63% | 4,003 |
| Oct 20, 2025 | 1,260.70 | 1,300.00 | 1,235.75 | 1,292.85 | 1,290.52 | 4.62% | 35,473 |
| Oct 17, 2025 | 1,288.70 | 1,293.55 | 1,226.10 | 1,235.75 | 1,233.52 | -2.44% | 19,107 |
| Oct 16, 2025 | 1,294.15 | 1,294.15 | 1,248.00 | 1,266.65 | 1,264.37 | -2.12% | 22,322 |
| Oct 15, 2025 | 1,219.95 | 1,300.20 | 1,219.95 | 1,294.05 | 1,291.72 | 6.10% | 22,042 |
| Oct 14, 2025 | 1,273.50 | 1,273.50 | 1,209.75 | 1,219.60 | 1,217.40 | -2.39% | 20,423 |
| Oct 13, 2025 | 1,243.65 | 1,281.50 | 1,242.55 | 1,249.50 | 1,247.25 | -1.54% | 12,056 |
| Oct 10, 2025 | 1,291.75 | 1,301.10 | 1,265.00 | 1,269.00 | 1,266.71 | -1.75% | 20,660 |
| Oct 9, 2025 | 1,316.00 | 1,336.40 | 1,283.15 | 1,291.55 | 1,289.22 | -1.70% | 9,306 |
| Oct 8, 2025 | 1,319.80 | 1,386.45 | 1,305.95 | 1,313.90 | 1,311.53 | 0.16% | 37,388 |
| Oct 7, 2025 | 1,294.90 | 1,345.95 | 1,265.85 | 1,311.85 | 1,309.49 | 2.66% | 22,333 |
| Oct 6, 2025 | 1,294.95 | 1,294.95 | 1,264.00 | 1,277.80 | 1,275.50 | -1.02% | 15,935 |
| Oct 3, 2025 | 1,237.95 | 1,299.00 | 1,225.60 | 1,291.00 | 1,288.67 | 4.24% | 14,268 |
| Oct 1, 2025 | 1,189.95 | 1,254.65 | 1,189.85 | 1,238.45 | 1,236.22 | 4.99% | 19,857 |
| Sep 30, 2025 | 1,218.65 | 1,235.50 | 1,168.00 | 1,179.55 | 1,177.42 | -3.20% | 17,489 |
| Sep 29, 2025 | 1,175.60 | 1,257.40 | 1,175.60 | 1,218.50 | 1,216.30 | -1.68% | 27,981 |
| Sep 26, 2025 | 1,247.95 | 1,288.00 | 1,227.80 | 1,239.35 | 1,237.12 | -0.45% | 13,952 |
| Sep 25, 2025 | 1,282.90 | 1,282.90 | 1,231.40 | 1,245.00 | 1,242.76 | -2.95% | 16,198 |
| Sep 24, 2025 | 1,281.15 | 1,301.00 | 1,270.45 | 1,282.90 | 1,280.59 | -0.62% | 22,350 |