Gabriel India Limited (BOM:505714)
India · Delayed Price · Currency is INR 1,097.65
-29.25 (-2.60%)
At close: May 26, 2026
Gabriel India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1,106.40 | 1,127.95 | 1,092.90 | 1,119.70 | 1,119.70 | 1.20% | 11,490 |
| May 21, 2026 | 1,109.50 | 1,115.35 | 1,093.50 | 1,106.40 | 1,106.40 | 1.65% | 14,542 |
| May 20, 2026 | 1,090.00 | 1,104.05 | 1,080.60 | 1,088.45 | 1,088.45 | -0.64% | 9,988 |
| May 19, 2026 | 1,062.20 | 1,098.00 | 1,057.35 | 1,095.45 | 1,095.45 | 3.14% | 9,776 |
| May 18, 2026 | 1,060.40 | 1,070.40 | 1,050.00 | 1,062.15 | 1,062.15 | -2.74% | 26,329 |
| May 15, 2026 | 1,090.00 | 1,105.55 | 1,080.45 | 1,092.10 | 1,092.10 | -0.40% | 8,580 |
| May 14, 2026 | 1,091.15 | 1,120.90 | 1,079.70 | 1,096.50 | 1,096.50 | -0.14% | 27,113 |
| May 13, 2026 | 1,089.05 | 1,131.00 | 1,089.05 | 1,098.00 | 1,098.00 | -0.06% | 35,242 |
| May 12, 2026 | 1,120.00 | 1,129.50 | 1,092.90 | 1,098.70 | 1,098.70 | -2.29% | 17,880 |
| May 11, 2026 | 1,135.00 | 1,143.90 | 1,109.50 | 1,124.45 | 1,124.45 | -0.57% | 15,079 |
| May 8, 2026 | 1,127.75 | 1,154.00 | 1,121.90 | 1,130.95 | 1,130.95 | 0.32% | 51,203 |
| May 7, 2026 | 1,083.35 | 1,130.30 | 1,077.80 | 1,127.30 | 1,127.30 | 3.89% | 76,803 |
| May 6, 2026 | 1,090.15 | 1,100.00 | 1,054.00 | 1,085.10 | 1,085.10 | 0.06% | 51,239 |
| May 5, 2026 | 1,021.00 | 1,108.00 | 1,021.00 | 1,084.45 | 1,084.45 | 5.51% | 113,466 |
| May 4, 2026 | 1,026.95 | 1,069.85 | 1,013.70 | 1,027.80 | 1,027.80 | 0.26% | 30,127 |
| Apr 30, 2026 | 1,002.90 | 1,034.35 | 999.90 | 1,025.10 | 1,025.10 | 1.40% | 17,778 |
| Apr 29, 2026 | 1,029.00 | 1,038.90 | 1,009.00 | 1,010.90 | 1,010.90 | -0.93% | 4,914 |
| Apr 28, 2026 | 1,019.55 | 1,027.30 | 1,003.80 | 1,020.40 | 1,020.40 | 0.75% | 11,517 |
| Apr 27, 2026 | 979.80 | 1,017.00 | 976.90 | 1,012.85 | 1,012.85 | 4.09% | 27,950 |
| Apr 24, 2026 | 1,005.80 | 1,008.35 | 967.50 | 973.05 | 973.05 | -2.54% | 18,598 |
| Apr 23, 2026 | 1,030.85 | 1,035.75 | 994.70 | 998.45 | 998.45 | -3.14% | 9,993 |
| Apr 22, 2026 | 1,015.00 | 1,044.95 | 1,005.55 | 1,030.85 | 1,030.85 | 1.66% | 10,523 |
| Apr 21, 2026 | 1,023.55 | 1,030.40 | 1,010.95 | 1,014.05 | 1,014.05 | -0.13% | 6,332 |
| Apr 20, 2026 | 1,013.00 | 1,049.60 | 1,003.65 | 1,015.35 | 1,015.35 | 0.24% | 17,237 |
| Apr 17, 2026 | 1,008.15 | 1,018.20 | 993.30 | 1,012.90 | 1,012.90 | 1.50% | 32,721 |
| Apr 16, 2026 | 975.20 | 1,002.00 | 965.00 | 997.90 | 997.90 | 3.13% | 26,745 |
| Apr 15, 2026 | 930.10 | 975.00 | 930.10 | 967.65 | 967.65 | 4.37% | 18,532 |
| Apr 13, 2026 | 914.85 | 933.20 | 896.90 | 927.10 | 927.10 | -0.74% | 18,041 |
| Apr 10, 2026 | 923.65 | 941.75 | 914.45 | 934.00 | 934.00 | 2.77% | 37,238 |
| Apr 9, 2026 | 919.10 | 943.70 | 902.00 | 908.80 | 908.80 | -1.12% | 22,754 |
| Apr 8, 2026 | 925.10 | 933.00 | 911.50 | 919.10 | 919.10 | 3.26% | 28,065 |
| Apr 7, 2026 | 885.00 | 896.85 | 869.65 | 890.10 | 890.10 | 0.19% | 7,872 |
| Apr 6, 2026 | 865.95 | 891.00 | 858.60 | 888.40 | 888.40 | 1.42% | 16,499 |
| Apr 2, 2026 | 867.00 | 892.00 | 836.95 | 875.95 | 875.95 | 1.25% | 16,758 |
| Apr 1, 2026 | 853.00 | 871.85 | 842.05 | 865.15 | 865.15 | 4.80% | 37,036 |
| Mar 30, 2026 | 829.95 | 830.75 | 795.80 | 825.50 | 825.50 | 0.33% | 38,038 |
| Mar 27, 2026 | 875.80 | 877.85 | 816.00 | 822.75 | 822.75 | -6.73% | 172,426 |
| Mar 25, 2026 | 865.05 | 919.00 | 865.05 | 882.10 | 882.10 | 2.58% | 22,848 |
| Mar 24, 2026 | 837.20 | 863.45 | 837.20 | 859.95 | 859.95 | 3.47% | 31,560 |
| Mar 23, 2026 | 836.30 | 848.85 | 823.70 | 831.15 | 831.15 | -3.75% | 46,171 |
| Mar 20, 2026 | 841.95 | 872.90 | 841.95 | 863.55 | 863.55 | 3.16% | 12,893 |
| Mar 19, 2026 | 859.35 | 862.05 | 825.50 | 837.10 | 837.10 | -4.05% | 27,511 |
| Mar 18, 2026 | 846.95 | 889.45 | 846.95 | 872.45 | 872.45 | 3.07% | 26,398 |
| Mar 17, 2026 | 832.00 | 855.00 | 832.00 | 846.45 | 846.45 | 1.91% | 13,438 |
| Mar 16, 2026 | 822.25 | 865.55 | 822.25 | 830.55 | 830.55 | -1.54% | 82,755 |
| Mar 13, 2026 | 879.95 | 879.95 | 828.85 | 843.55 | 843.55 | -4.46% | 31,335 |
| Mar 12, 2026 | 879.95 | 893.25 | 867.50 | 882.90 | 882.90 | -0.06% | 20,201 |
| Mar 11, 2026 | 909.95 | 925.00 | 880.00 | 883.45 | 883.45 | -1.78% | 20,224 |
| Mar 10, 2026 | 890.05 | 908.00 | 872.10 | 899.50 | 899.50 | 2.81% | 22,822 |
| Mar 9, 2026 | 905.00 | 905.00 | 854.00 | 874.90 | 874.90 | -4.35% | 33,780 |