Gabriel India Limited (BOM:505714)
India · Delayed Price · Currency is INR 1,408.90
+16.50 (1.19%)
At close: Nov 5, 2026
Gabriel India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 1,424.00 | 1,438.60 | 1,399.70 | 1,408.90 | 1,408.90 | 1.19% | 17,772 |
| Nov 4, 2026 | 1,386.75 | 1,413.90 | 1,363.80 | 1,392.40 | 1,392.40 | -0.81% | 18,930 |
| Nov 3, 2026 | 1,458.40 | 1,458.40 | 1,385.20 | 1,403.80 | 1,403.80 | -2.66% | 9,904 |
| Nov 2, 2026 | 1,418.85 | 1,465.00 | 1,403.45 | 1,442.10 | 1,442.10 | 1.64% | 39,592 |
| Oct 30, 2026 | 1,444.45 | 1,449.50 | 1,401.70 | 1,418.85 | 1,418.85 | -1.82% | 20,612 |
| Oct 29, 2026 | 1,448.25 | 1,464.90 | 1,424.00 | 1,445.10 | 1,445.10 | -0.40% | 82,164 |
| Oct 28, 2026 | 1,443.00 | 1,468.00 | 1,434.20 | 1,450.95 | 1,450.95 | 0.27% | 64,369 |
| Oct 27, 2026 | 1,390.00 | 1,455.00 | 1,385.00 | 1,447.10 | 1,447.10 | 3.80% | 10,697 |
| Oct 26, 2026 | 1,370.00 | 1,399.10 | 1,341.70 | 1,394.15 | 1,394.15 | 1.74% | 11,154 |
| Oct 23, 2026 | 1,368.25 | 1,375.00 | 1,306.45 | 1,370.35 | 1,370.35 | 1.17% | 16,508 |
| Oct 22, 2026 | 1,401.00 | 1,404.60 | 1,350.00 | 1,354.55 | 1,354.55 | -4.53% | 27,198 |
| Oct 21, 2026 | 1,486.00 | 1,493.10 | 1,403.40 | 1,418.80 | 1,418.80 | -4.31% | 34,233 |
| Oct 19, 2026 | 1,449.65 | 1,557.65 | 1,449.65 | 1,482.75 | 1,482.75 | 2.28% | 171,937 |
| Oct 16, 2026 | 1,434.00 | 1,460.00 | 1,433.80 | 1,449.65 | 1,449.65 | 1.22% | 13,088 |
| Oct 15, 2026 | 1,403.80 | 1,452.00 | 1,403.80 | 1,432.15 | 1,432.15 | 0.59% | 30,403 |
| Oct 14, 2026 | 1,412.00 | 1,441.20 | 1,412.00 | 1,423.80 | 1,423.80 | 0.86% | 11,373 |
| Oct 13, 2026 | 1,406.55 | 1,421.65 | 1,400.45 | 1,411.65 | 1,411.65 | 0.72% | 223,257 |
| Oct 12, 2026 | 1,381.15 | 1,415.55 | 1,374.60 | 1,401.60 | 1,401.60 | 2.97% | 132,211 |
| Oct 9, 2026 | 1,345.90 | 1,383.00 | 1,318.95 | 1,361.15 | 1,361.15 | 1.97% | 14,750 |
| Oct 8, 2026 | 1,350.05 | 1,356.30 | 1,318.00 | 1,334.85 | 1,334.85 | -0.94% | 19,401 |
| Oct 7, 2026 | 1,355.00 | 1,363.15 | 1,332.00 | 1,347.50 | 1,347.50 | -0.74% | 11,585 |
| Oct 6, 2026 | 1,310.00 | 1,365.00 | 1,310.00 | 1,357.60 | 1,357.60 | 4.10% | 25,548 |
| Oct 5, 2026 | 1,281.00 | 1,333.00 | 1,281.00 | 1,304.15 | 1,304.15 | -0.89% | 20,475 |
| Oct 1, 2026 | 1,336.75 | 1,365.00 | 1,288.80 | 1,315.80 | 1,315.80 | -2.20% | 24,789 |
| Sep 30, 2026 | 1,321.00 | 1,356.00 | 1,312.80 | 1,345.45 | 1,345.45 | 3.44% | 16,694 |
| Sep 29, 2026 | 1,356.25 | 1,356.25 | 1,295.00 | 1,300.75 | 1,300.75 | -3.42% | 14,136 |
| Sep 28, 2026 | 1,387.00 | 1,387.05 | 1,343.95 | 1,346.75 | 1,346.75 | -2.86% | 14,338 |
| Sep 25, 2026 | 1,398.25 | 1,408.45 | 1,373.95 | 1,386.45 | 1,386.45 | -0.80% | 18,058 |
| Sep 24, 2026 | 1,416.55 | 1,436.00 | 1,390.00 | 1,397.70 | 1,397.70 | -2.06% | 30,866 |
| Sep 23, 2026 | 1,479.65 | 1,493.00 | 1,419.10 | 1,427.15 | 1,427.15 | -2.95% | 148,701 |
| Sep 22, 2026 | 1,289.00 | 1,495.35 | 1,289.00 | 1,470.60 | 1,470.60 | 14.11% | 534,652 |
| Sep 21, 2026 | 1,327.80 | 1,329.70 | 1,282.00 | 1,288.80 | 1,288.80 | -2.44% | 12,708 |
| Sep 18, 2026 | 1,285.20 | 1,335.15 | 1,285.20 | 1,321.10 | 1,321.10 | 2.79% | 16,288 |
| Sep 17, 2026 | 1,302.30 | 1,319.95 | 1,279.05 | 1,285.20 | 1,285.20 | -0.75% | 9,351 |
| Sep 16, 2026 | 1,292.40 | 1,309.70 | 1,267.25 | 1,294.90 | 1,294.90 | -0.49% | 21,275 |
| Sep 15, 2026 | 1,348.90 | 1,383.75 | 1,295.80 | 1,301.30 | 1,301.30 | -3.28% | 14,135 |
| Sep 11, 2026 | 1,326.45 | 1,369.00 | 1,313.45 | 1,345.45 | 1,345.45 | 0.37% | 15,927 |
| Sep 10, 2026 | 1,356.75 | 1,366.95 | 1,335.00 | 1,340.50 | 1,340.50 | -1.51% | 10,017 |
| Sep 9, 2026 | 1,385.45 | 1,385.45 | 1,355.00 | 1,361.00 | 1,361.00 | -2.05% | 10,690 |
| Sep 8, 2026 | 1,364.40 | 1,394.95 | 1,346.95 | 1,389.50 | 1,389.50 | 1.72% | 59,357 |
| Sep 7, 2026 | 1,372.05 | 1,372.05 | 1,326.90 | 1,366.00 | 1,366.00 | 0.99% | 8,748 |
| Sep 4, 2026 | 1,356.80 | 1,368.85 | 1,310.60 | 1,352.60 | 1,352.60 | 0.49% | 27,640 |
| Sep 3, 2026 | 1,376.15 | 1,400.00 | 1,342.20 | 1,345.95 | 1,345.95 | -2.75% | 36,457 |
| Sep 2, 2026 | 1,427.50 | 1,430.00 | 1,373.00 | 1,383.95 | 1,383.95 | -3.05% | 24,590 |
| Sep 1, 2026 | 1,450.00 | 1,467.30 | 1,403.80 | 1,427.50 | 1,427.50 | -0.98% | 47,290 |
| Aug 31, 2026 | 1,374.00 | 1,470.00 | 1,337.10 | 1,441.70 | 1,441.70 | 5.45% | 27,762 |
| Aug 28, 2026 | 1,365.35 | 1,375.00 | 1,317.00 | 1,367.20 | 1,367.20 | 0.79% | 12,987 |
| Aug 27, 2026 | 1,349.00 | 1,376.95 | 1,337.05 | 1,356.50 | 1,356.50 | 1.14% | 13,077 |
| Aug 26, 2026 | 1,335.20 | 1,378.95 | 1,331.30 | 1,341.25 | 1,341.25 | -0.37% | 13,585 |
| Aug 25, 2026 | 1,364.10 | 1,372.75 | 1,335.15 | 1,346.20 | 1,346.20 | -0.89% | 26,695 |