Gabriel India Limited (BOM:505714)
India · Delayed Price · Currency is INR 1,239.35
-5.65 (-0.45%)
At close: Sep 26, 2025
Gabriel India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1,247.95 | 1,288.00 | 1,227.80 | 1,239.35 | 1,239.35 | -0.45% | 13,952 |
| Sep 25, 2025 | 1,282.90 | 1,282.90 | 1,231.40 | 1,245.00 | 1,245.00 | -2.95% | 16,198 |
| Sep 24, 2025 | 1,281.15 | 1,301.00 | 1,270.45 | 1,282.90 | 1,282.90 | -0.62% | 22,350 |
| Sep 23, 2025 | 1,285.05 | 1,315.95 | 1,276.85 | 1,290.95 | 1,290.95 | 0.47% | 15,189 |
| Sep 22, 2025 | 1,290.30 | 1,318.00 | 1,260.80 | 1,284.95 | 1,284.95 | -0.05% | 38,068 |
| Sep 19, 2025 | 1,245.85 | 1,320.00 | 1,218.00 | 1,285.55 | 1,285.55 | 2.77% | 140,660 |
| Sep 18, 2025 | 1,311.05 | 1,316.00 | 1,221.00 | 1,250.90 | 1,250.90 | -4.54% | 51,225 |
| Sep 17, 2025 | 1,317.20 | 1,325.20 | 1,296.85 | 1,310.35 | 1,310.35 | -0.49% | 15,993 |
| Sep 16, 2025 | 1,306.75 | 1,331.50 | 1,285.00 | 1,316.75 | 1,316.75 | 1.14% | 32,958 |
| Sep 15, 2025 | 1,257.85 | 1,309.00 | 1,253.55 | 1,301.90 | 1,301.90 | 5.94% | 37,529 |
| Sep 12, 2025 | 1,243.35 | 1,255.00 | 1,220.00 | 1,228.95 | 1,228.95 | -1.15% | 11,925 |
| Sep 11, 2025 | 1,269.60 | 1,269.60 | 1,235.60 | 1,243.30 | 1,243.30 | -1.45% | 15,115 |
| Sep 10, 2025 | 1,274.95 | 1,278.75 | 1,216.25 | 1,261.60 | 1,261.60 | 0.27% | 35,763 |
| Sep 9, 2025 | 1,230.00 | 1,284.00 | 1,226.25 | 1,258.15 | 1,258.15 | 2.99% | 59,638 |
| Sep 8, 2025 | 1,247.80 | 1,247.80 | 1,209.45 | 1,221.65 | 1,221.65 | 1.69% | 17,948 |
| Sep 5, 2025 | 1,222.65 | 1,250.00 | 1,195.90 | 1,201.40 | 1,201.40 | -1.73% | 37,639 |
| Sep 4, 2025 | 1,225.35 | 1,269.50 | 1,213.85 | 1,222.60 | 1,222.60 | -0.18% | 40,621 |
| Sep 3, 2025 | 1,260.25 | 1,262.00 | 1,216.00 | 1,224.80 | 1,224.80 | -3.13% | 26,084 |
| Sep 2, 2025 | 1,232.95 | 1,287.00 | 1,221.05 | 1,264.40 | 1,264.40 | 2.72% | 52,016 |
| Sep 1, 2025 | 1,150.85 | 1,257.70 | 1,148.35 | 1,230.95 | 1,228.00 | 6.83% | 66,222 |
| Aug 29, 2025 | 1,113.05 | 1,178.00 | 1,113.05 | 1,152.25 | 1,149.49 | 1.91% | 16,888 |
| Aug 28, 2025 | 1,118.05 | 1,156.45 | 1,118.05 | 1,130.60 | 1,127.89 | 1.01% | 194,691 |
| Aug 26, 2025 | 1,136.20 | 1,144.80 | 1,111.15 | 1,119.35 | 1,116.67 | -1.48% | 130,504 |
| Aug 25, 2025 | 1,195.90 | 1,196.70 | 1,131.00 | 1,136.20 | 1,133.48 | -4.62% | 21,248 |
| Aug 22, 2025 | 1,178.55 | 1,200.80 | 1,169.00 | 1,191.25 | 1,188.40 | -0.70% | 15,411 |
| Aug 21, 2025 | 1,196.75 | 1,205.20 | 1,181.10 | 1,199.65 | 1,196.78 | 1.23% | 18,926 |
| Aug 20, 2025 | 1,179.95 | 1,195.60 | 1,151.85 | 1,185.10 | 1,182.26 | 0.92% | 23,149 |
| Aug 19, 2025 | 1,153.80 | 1,181.50 | 1,141.05 | 1,174.25 | 1,171.44 | 2.40% | 66,245 |
| Aug 18, 2025 | 1,075.45 | 1,177.95 | 1,075.45 | 1,146.70 | 1,143.95 | 6.59% | 129,572 |
| Aug 14, 2025 | 1,118.95 | 1,118.95 | 1,070.00 | 1,075.80 | 1,073.22 | -2.94% | 26,988 |
| Aug 13, 2025 | 1,080.00 | 1,115.00 | 1,046.95 | 1,108.35 | 1,105.69 | 3.98% | 87,448 |
| Aug 12, 2025 | 1,034.90 | 1,082.05 | 1,017.80 | 1,065.95 | 1,063.40 | 5.65% | 40,918 |
| Aug 11, 2025 | 1,003.15 | 1,032.60 | 996.00 | 1,008.95 | 1,006.53 | -0.04% | 16,664 |
| Aug 8, 2025 | 1,019.95 | 1,025.00 | 997.55 | 1,009.35 | 1,006.93 | -0.41% | 7,109 |
| Aug 7, 2025 | 1,004.15 | 1,024.95 | 989.05 | 1,013.50 | 1,011.07 | 0.51% | 34,632 |
| Aug 6, 2025 | 1,004.20 | 1,028.75 | 999.50 | 1,008.40 | 1,005.98 | 0.47% | 20,917 |
| Aug 5, 2025 | 1,046.25 | 1,046.25 | 991.85 | 1,003.70 | 1,001.30 | -2.39% | 8,844 |
| Aug 4, 2025 | 998.20 | 1,061.80 | 998.20 | 1,028.25 | 1,025.79 | 2.49% | 40,504 |
| Aug 1, 2025 | 1,026.20 | 1,042.85 | 994.65 | 1,003.30 | 1,000.90 | -3.38% | 18,851 |
| Jul 31, 2025 | 960.10 | 1,048.10 | 960.10 | 1,038.45 | 1,035.96 | -1.01% | 12,900 |
| Jul 30, 2025 | 1,039.80 | 1,054.85 | 1,008.55 | 1,049.05 | 1,046.54 | 2.42% | 17,520 |
| Jul 29, 2025 | 975.10 | 1,032.00 | 958.00 | 1,024.25 | 1,021.80 | 4.05% | 50,272 |
| Jul 28, 2025 | 993.75 | 1,006.45 | 971.85 | 984.35 | 981.99 | -0.84% | 15,354 |
| Jul 25, 2025 | 1,014.95 | 1,014.95 | 980.95 | 992.70 | 990.32 | -0.01% | 29,137 |
| Jul 24, 2025 | 1,006.00 | 1,014.75 | 988.00 | 992.75 | 990.37 | -1.23% | 10,339 |
| Jul 23, 2025 | 992.70 | 1,021.10 | 981.55 | 1,005.15 | 1,002.74 | 1.98% | 48,352 |
| Jul 22, 2025 | 981.55 | 1,048.90 | 981.55 | 985.65 | 983.29 | 0.53% | 87,411 |
| Jul 21, 2025 | 1,014.15 | 1,014.15 | 952.10 | 980.45 | 978.10 | -3.32% | 39,007 |
| Jul 18, 2025 | 1,025.15 | 1,046.00 | 1,009.00 | 1,014.15 | 1,011.72 | -2.02% | 21,480 |
| Jul 17, 2025 | 1,059.45 | 1,060.80 | 1,021.35 | 1,035.05 | 1,032.57 | -1.60% | 31,274 |