Gabriel India Limited (BOM:505714)
India · Delayed Price · Currency is INR 1,009.35
-4.15 (-0.41%)
At close: Aug 8, 2025
Gabriel India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 1,019.95 | 1,025.00 | 997.55 | 1,009.35 | 1,009.35 | -0.41% | 7,109 |
| Aug 7, 2025 | 1,004.15 | 1,024.95 | 989.05 | 1,013.50 | 1,013.50 | 0.51% | 34,632 |
| Aug 6, 2025 | 1,004.20 | 1,028.75 | 999.50 | 1,008.40 | 1,008.40 | 0.47% | 20,917 |
| Aug 5, 2025 | 1,046.25 | 1,046.25 | 991.85 | 1,003.70 | 1,003.70 | -2.39% | 8,844 |
| Aug 4, 2025 | 998.20 | 1,061.80 | 998.20 | 1,028.25 | 1,028.25 | 2.49% | 40,504 |
| Aug 1, 2025 | 1,026.20 | 1,042.85 | 994.65 | 1,003.30 | 1,003.30 | -3.38% | 18,851 |
| Jul 31, 2025 | 960.10 | 1,048.10 | 960.10 | 1,038.45 | 1,038.45 | -1.01% | 12,900 |
| Jul 30, 2025 | 1,039.80 | 1,054.85 | 1,008.55 | 1,049.05 | 1,049.05 | 2.42% | 17,520 |
| Jul 29, 2025 | 975.10 | 1,032.00 | 958.00 | 1,024.25 | 1,024.25 | 4.05% | 50,272 |
| Jul 28, 2025 | 993.75 | 1,006.45 | 971.85 | 984.35 | 984.35 | -0.84% | 15,354 |
| Jul 25, 2025 | 1,014.95 | 1,014.95 | 980.95 | 992.70 | 992.70 | -0.01% | 29,137 |
| Jul 24, 2025 | 1,006.00 | 1,014.75 | 988.00 | 992.75 | 992.75 | -1.23% | 10,339 |
| Jul 23, 2025 | 992.70 | 1,021.10 | 981.55 | 1,005.15 | 1,005.15 | 1.98% | 48,352 |
| Jul 22, 2025 | 981.55 | 1,048.90 | 981.55 | 985.65 | 985.65 | 0.53% | 87,411 |
| Jul 21, 2025 | 1,014.15 | 1,014.15 | 952.10 | 980.45 | 980.45 | -3.32% | 39,007 |
| Jul 18, 2025 | 1,025.15 | 1,046.00 | 1,009.00 | 1,014.15 | 1,014.15 | -2.02% | 21,480 |
| Jul 17, 2025 | 1,059.45 | 1,060.80 | 1,021.35 | 1,035.05 | 1,035.05 | -1.60% | 31,274 |
| Jul 16, 2025 | 1,094.95 | 1,094.95 | 1,002.55 | 1,051.85 | 1,051.85 | -3.77% | 55,194 |
| Jul 15, 2025 | 1,103.95 | 1,122.25 | 1,085.70 | 1,093.05 | 1,093.05 | -1.63% | 53,892 |
| Jul 14, 2025 | 1,083.30 | 1,120.00 | 1,030.20 | 1,111.20 | 1,111.20 | 2.58% | 85,686 |
| Jul 11, 2025 | 1,084.80 | 1,091.65 | 1,044.60 | 1,083.30 | 1,083.30 | 0.83% | 33,189 |
| Jul 10, 2025 | 1,034.10 | 1,084.40 | 1,016.90 | 1,074.35 | 1,074.35 | 4.49% | 232,322 |
| Jul 9, 2025 | 991.50 | 1,047.95 | 968.95 | 1,028.20 | 1,028.20 | 3.72% | 133,182 |
| Jul 8, 2025 | 917.85 | 1,012.30 | 917.85 | 991.35 | 991.35 | 7.72% | 118,581 |
| Jul 7, 2025 | 951.65 | 951.65 | 903.30 | 920.30 | 920.30 | -3.24% | 16,712 |
| Jul 4, 2025 | 948.90 | 957.35 | 929.10 | 951.15 | 951.15 | 0.24% | 29,151 |
| Jul 3, 2025 | 945.00 | 955.45 | 908.00 | 948.90 | 948.90 | -2.36% | 149,254 |
| Jul 2, 2025 | 1,011.45 | 1,011.45 | 932.25 | 971.80 | 971.80 | 15.29% | 457,354 |
| Jul 1, 2025 | 842.90 | 842.90 | 842.90 | 842.90 | 842.90 | 19.99% | 140,913 |
| Jun 30, 2025 | 663.90 | 706.50 | 663.90 | 702.45 | 702.45 | 5.30% | 75,313 |
| Jun 27, 2025 | 659.00 | 672.00 | 659.00 | 667.10 | 667.10 | 1.11% | 12,618 |
| Jun 26, 2025 | 642.00 | 689.50 | 642.00 | 659.75 | 659.75 | 3.59% | 121,743 |
| Jun 25, 2025 | 614.00 | 639.85 | 608.15 | 636.90 | 636.90 | 5.60% | 11,311 |
| Jun 24, 2025 | 620.00 | 620.00 | 596.10 | 603.15 | 603.15 | 1.85% | 6,670 |
| Jun 23, 2025 | 586.95 | 593.55 | 581.70 | 592.20 | 592.20 | -0.16% | 13,406 |
| Jun 20, 2025 | 594.85 | 600.90 | 587.70 | 593.15 | 593.15 | 0.05% | 13,062 |
| Jun 19, 2025 | 614.95 | 614.95 | 588.70 | 592.85 | 592.85 | -2.75% | 31,020 |
| Jun 18, 2025 | 596.65 | 631.15 | 596.65 | 609.60 | 609.60 | 2.10% | 64,333 |
| Jun 17, 2025 | 596.05 | 613.90 | 595.05 | 597.05 | 597.05 | -2.07% | 19,087 |
| Jun 16, 2025 | 638.00 | 638.00 | 594.70 | 609.65 | 609.65 | -0.10% | 9,783 |
| Jun 13, 2025 | 619.90 | 619.90 | 607.05 | 610.25 | 610.25 | -1.65% | 8,981 |
| Jun 12, 2025 | 651.15 | 651.15 | 617.20 | 620.50 | 620.50 | -2.80% | 11,598 |
| Jun 11, 2025 | 655.95 | 655.95 | 632.70 | 638.35 | 638.35 | -0.86% | 6,317 |
| Jun 10, 2025 | 635.55 | 647.95 | 631.25 | 643.90 | 643.90 | 2.00% | 23,883 |
| Jun 9, 2025 | 639.00 | 644.40 | 630.00 | 631.30 | 631.30 | -0.68% | 11,822 |
| Jun 6, 2025 | 631.10 | 643.35 | 628.50 | 635.65 | 635.65 | -0.42% | 12,014 |
| Jun 5, 2025 | 667.80 | 667.80 | 636.10 | 638.30 | 638.30 | -1.87% | 18,567 |
| Jun 4, 2025 | 658.10 | 661.80 | 649.35 | 650.45 | 650.45 | -0.05% | 19,783 |
| Jun 3, 2025 | 651.00 | 664.75 | 646.45 | 650.75 | 650.75 | -1.27% | 32,968 |
| Jun 2, 2025 | 669.65 | 669.65 | 646.70 | 659.10 | 659.10 | 0.14% | 16,693 |