Gabriel India Limited (BOM:505714)
India · Delayed Price · Currency is INR 1,274.80
+16.05 (1.28%)
At close: Oct 31, 2025
Gabriel India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1,260.10 | 1,327.50 | 1,258.75 | 1,274.80 | 1,274.80 | 1.28% | 28,899 |
| Oct 30, 2025 | 1,287.50 | 1,287.50 | 1,255.00 | 1,258.75 | 1,258.75 | -2.33% | 3,925 |
| Oct 29, 2025 | 1,273.45 | 1,299.00 | 1,272.10 | 1,288.75 | 1,288.75 | 0.49% | 6,089 |
| Oct 28, 2025 | 1,261.40 | 1,289.00 | 1,235.35 | 1,282.45 | 1,282.45 | 3.32% | 7,760 |
| Oct 27, 2025 | 1,233.50 | 1,262.15 | 1,231.00 | 1,241.25 | 1,241.25 | 0.39% | 3,500 |
| Oct 24, 2025 | 1,247.95 | 1,261.00 | 1,233.00 | 1,236.40 | 1,236.40 | -1.00% | 10,787 |
| Oct 23, 2025 | 1,281.00 | 1,287.30 | 1,235.45 | 1,248.85 | 1,248.85 | -2.79% | 22,036 |
| Oct 21, 2025 | 1,287.50 | 1,297.15 | 1,259.00 | 1,284.65 | 1,284.65 | -0.63% | 4,003 |
| Oct 20, 2025 | 1,260.70 | 1,300.00 | 1,235.75 | 1,292.85 | 1,292.85 | 4.62% | 35,473 |
| Oct 17, 2025 | 1,288.70 | 1,293.55 | 1,226.10 | 1,235.75 | 1,235.75 | -2.44% | 19,107 |
| Oct 16, 2025 | 1,294.15 | 1,294.15 | 1,248.00 | 1,266.65 | 1,266.65 | -2.12% | 22,322 |
| Oct 15, 2025 | 1,219.95 | 1,300.20 | 1,219.95 | 1,294.05 | 1,294.05 | 6.10% | 22,042 |
| Oct 14, 2025 | 1,273.50 | 1,273.50 | 1,209.75 | 1,219.60 | 1,219.60 | -2.39% | 20,423 |
| Oct 13, 2025 | 1,243.65 | 1,281.50 | 1,242.55 | 1,249.50 | 1,249.50 | -1.54% | 12,056 |
| Oct 10, 2025 | 1,291.75 | 1,301.10 | 1,265.00 | 1,269.00 | 1,269.00 | -1.75% | 20,660 |
| Oct 9, 2025 | 1,316.00 | 1,336.40 | 1,283.15 | 1,291.55 | 1,291.55 | -1.70% | 9,306 |
| Oct 8, 2025 | 1,319.80 | 1,386.45 | 1,305.95 | 1,313.90 | 1,313.90 | 0.16% | 37,388 |
| Oct 7, 2025 | 1,294.90 | 1,345.95 | 1,265.85 | 1,311.85 | 1,311.85 | 2.66% | 22,333 |
| Oct 6, 2025 | 1,294.95 | 1,294.95 | 1,264.00 | 1,277.80 | 1,277.80 | -1.02% | 15,935 |
| Oct 3, 2025 | 1,237.95 | 1,299.00 | 1,225.60 | 1,291.00 | 1,291.00 | 4.24% | 14,268 |
| Oct 1, 2025 | 1,189.95 | 1,254.65 | 1,189.85 | 1,238.45 | 1,238.45 | 4.99% | 19,857 |
| Sep 30, 2025 | 1,218.65 | 1,235.50 | 1,168.00 | 1,179.55 | 1,179.55 | -3.20% | 17,489 |
| Sep 29, 2025 | 1,175.60 | 1,257.40 | 1,175.60 | 1,218.50 | 1,218.50 | -1.68% | 27,981 |
| 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 |