Gabriel India Limited (BOM:505714)
India · Delayed Price · Currency is INR 940.50
+13.40 (1.45%)
At close: Mar 5, 2026
Gabriel India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 945.65 | 945.65 | 913.50 | 940.50 | 940.50 | 1.45% | 19,519 |
| Mar 4, 2026 | 911.05 | 949.05 | 911.05 | 927.10 | 927.10 | -4.34% | 36,767 |
| Mar 2, 2026 | 911.85 | 997.05 | 911.85 | 969.15 | 969.15 | -2.86% | 11,346 |
| Feb 27, 2026 | 1,007.00 | 1,017.65 | 991.00 | 997.65 | 997.65 | -1.09% | 5,708 |
| Feb 26, 2026 | 1,009.95 | 1,040.00 | 1,005.00 | 1,008.65 | 1,008.65 | -0.26% | 11,254 |
| Feb 25, 2026 | 967.00 | 1,023.55 | 964.90 | 1,011.25 | 1,011.25 | 4.74% | 21,833 |
| Feb 24, 2026 | 971.40 | 971.40 | 952.00 | 965.45 | 965.45 | -0.61% | 4,756 |
| Feb 23, 2026 | 952.90 | 975.00 | 948.00 | 971.35 | 971.35 | 1.97% | 20,562 |
| Feb 20, 2026 | 950.40 | 960.50 | 942.70 | 952.60 | 952.60 | 0.24% | 12,530 |
| Feb 19, 2026 | 970.35 | 1,000.00 | 946.00 | 950.30 | 950.30 | -1.77% | 17,931 |
| Feb 18, 2026 | 970.00 | 975.20 | 963.35 | 967.45 | 967.45 | -0.45% | 4,848 |
| Feb 17, 2026 | 965.85 | 976.95 | 959.20 | 971.85 | 971.85 | 1.02% | 14,374 |
| Feb 16, 2026 | 970.20 | 1,008.15 | 956.40 | 962.05 | 962.05 | -2.98% | 23,070 |
| Feb 13, 2026 | 1,002.10 | 1,014.30 | 986.00 | 991.60 | 991.60 | -2.00% | 8,020 |
| Feb 12, 2026 | 1,039.00 | 1,039.00 | 1,006.00 | 1,011.80 | 1,011.80 | -2.18% | 27,928 |
| Feb 11, 2026 | 998.40 | 1,062.35 | 994.25 | 1,034.35 | 1,034.35 | 3.61% | 40,968 |
| Feb 10, 2026 | 966.05 | 1,008.00 | 966.05 | 998.30 | 998.30 | 3.06% | 16,881 |
| Feb 9, 2026 | 958.05 | 973.05 | 950.00 | 968.70 | 968.70 | 1.90% | 11,417 |
| Feb 6, 2026 | 979.95 | 980.00 | 941.95 | 950.60 | 950.60 | -3.69% | 23,146 |
| Feb 5, 2026 | 967.25 | 1,010.00 | 952.95 | 987.00 | 987.00 | 1.90% | 23,909 |
| Feb 4, 2026 | 902.40 | 986.70 | 902.40 | 968.60 | 968.60 | 7.34% | 78,092 |
| Feb 3, 2026 | 940.45 | 947.80 | 886.70 | 902.35 | 902.35 | -2.13% | 38,777 |
| Feb 2, 2026 | 905.00 | 930.00 | 880.00 | 921.95 | 921.95 | 0.56% | 12,446 |
| Feb 1, 2026 | 935.10 | 943.65 | 895.05 | 916.80 | 916.80 | -1.95% | 17,909 |
| Jan 30, 2026 | 885.00 | 961.65 | 884.60 | 935.00 | 935.00 | 5.39% | 60,447 |
| Jan 29, 2026 | 901.80 | 901.80 | 858.80 | 887.20 | 887.20 | -1.06% | 14,719 |
| Jan 28, 2026 | 885.40 | 905.05 | 882.05 | 896.75 | 896.75 | 1.28% | 11,420 |
| Jan 27, 2026 | 899.25 | 899.25 | 874.35 | 885.45 | 885.45 | -1.52% | 12,085 |
| Jan 23, 2026 | 918.90 | 919.35 | 888.70 | 899.15 | 899.15 | -2.14% | 16,126 |
| Jan 22, 2026 | 913.00 | 928.90 | 898.35 | 918.85 | 918.85 | 2.79% | 20,841 |
| Jan 21, 2026 | 893.80 | 898.90 | 870.10 | 893.95 | 893.95 | 1.00% | 23,551 |
| Jan 20, 2026 | 925.75 | 925.75 | 880.25 | 885.10 | 885.10 | -4.39% | 43,353 |
| Jan 19, 2026 | 911.05 | 934.50 | 910.50 | 925.75 | 925.75 | 0.86% | 9,543 |
| Jan 16, 2026 | 931.50 | 931.50 | 914.25 | 917.85 | 917.85 | -1.56% | 16,201 |
| Jan 14, 2026 | 954.00 | 954.05 | 928.00 | 932.40 | 932.40 | -2.26% | 20,027 |
| Jan 13, 2026 | 999.95 | 999.95 | 934.00 | 953.95 | 953.95 | -0.37% | 15,259 |
| Jan 12, 2026 | 961.70 | 977.00 | 938.45 | 957.50 | 957.50 | -2.04% | 26,458 |
| Jan 9, 2026 | 1,013.00 | 1,017.00 | 971.00 | 977.40 | 977.40 | -3.41% | 18,472 |
| Jan 8, 2026 | 1,033.15 | 1,039.00 | 1,004.50 | 1,011.95 | 1,011.95 | -2.05% | 17,676 |
| Jan 7, 2026 | 1,042.05 | 1,049.95 | 1,016.00 | 1,033.15 | 1,033.15 | -1.13% | 22,737 |
| Jan 6, 2026 | 1,064.75 | 1,064.75 | 1,038.00 | 1,045.00 | 1,045.00 | -1.36% | 18,089 |
| Jan 5, 2026 | 1,011.05 | 1,088.20 | 1,011.05 | 1,059.40 | 1,059.40 | 0.62% | 54,613 |
| Jan 2, 2026 | 1,047.85 | 1,061.90 | 1,028.05 | 1,052.85 | 1,052.85 | 1.40% | 14,458 |
| Jan 1, 2026 | 1,009.40 | 1,054.30 | 1,009.40 | 1,038.30 | 1,038.30 | 2.87% | 24,702 |
| Dec 31, 2025 | 990.30 | 1,016.00 | 990.30 | 1,009.35 | 1,009.35 | 0.58% | 30,034 |
| Dec 30, 2025 | 1,011.90 | 1,021.15 | 994.00 | 1,003.50 | 1,003.50 | -0.05% | 32,208 |
| Dec 29, 2025 | 1,029.40 | 1,056.55 | 997.20 | 1,004.05 | 1,004.05 | -2.30% | 19,932 |
| Dec 26, 2025 | 1,040.20 | 1,064.95 | 1,020.70 | 1,027.65 | 1,027.65 | -1.96% | 27,481 |
| Dec 24, 2025 | 1,074.90 | 1,074.90 | 1,040.00 | 1,048.20 | 1,048.20 | -1.24% | 10,819 |
| Dec 23, 2025 | 1,055.00 | 1,067.80 | 1,038.50 | 1,061.40 | 1,061.40 | 0.31% | 15,398 |