Gabriel India Limited (BOM:505714)
India · Delayed Price · Currency is INR 1,352.60
+6.65 (0.49%)
At close: Sep 4, 2026
Gabriel India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 13,583 |
| Aug 25, 2026 | 1,364.10 | 1,372.75 | 1,335.15 | 1,346.20 | 1,346.20 | -0.89% | 26,695 |
| Aug 24, 2026 | 1,365.60 | 1,417.50 | 1,353.20 | 1,358.35 | 1,358.35 | -4.39% | 59,975 |
| Aug 21, 2026 | 1,435.95 | 1,435.95 | 1,408.05 | 1,420.65 | 1,420.65 | -1.09% | 6,802 |
| Aug 20, 2026 | 1,455.85 | 1,475.00 | 1,430.00 | 1,436.35 | 1,436.35 | -0.15% | 19,328 |
| Aug 19, 2026 | 1,468.10 | 1,469.90 | 1,433.95 | 1,438.55 | 1,438.55 | -2.01% | 11,851 |
| Aug 18, 2026 | 1,438.40 | 1,484.95 | 1,438.40 | 1,468.10 | 1,468.10 | 1.91% | 10,821 |
| Aug 17, 2026 | 1,461.05 | 1,461.05 | 1,420.50 | 1,440.65 | 1,440.65 | -1.41% | 22,143 |
| Aug 14, 2026 | 1,455.75 | 1,471.00 | 1,446.05 | 1,461.25 | 1,461.25 | 0.93% | 5,348 |
| Aug 13, 2026 | 1,469.35 | 1,485.50 | 1,441.05 | 1,447.75 | 1,447.75 | -1.91% | 6,935 |
| Aug 12, 2026 | 1,501.85 | 1,510.00 | 1,471.25 | 1,476.00 | 1,476.00 | -1.49% | 16,999 |
| Aug 11, 2026 | 1,469.00 | 1,507.90 | 1,462.75 | 1,501.50 | 1,498.40 | 1.98% | 21,920 |
| Aug 10, 2026 | 1,504.90 | 1,518.45 | 1,464.00 | 1,472.40 | 1,469.36 | -1.69% | 17,113 |
| Aug 7, 2026 | 1,532.25 | 1,556.90 | 1,475.00 | 1,497.75 | 1,494.66 | -2.43% | 37,274 |
| Aug 6, 2026 | 1,583.05 | 1,583.05 | 1,515.00 | 1,535.10 | 1,531.93 | -3.29% | 28,317 |
| Aug 5, 2026 | 1,537.00 | 1,600.00 | 1,537.00 | 1,587.40 | 1,584.12 | 3.69% | 210,288 |
| Aug 4, 2026 | 1,528.50 | 1,584.20 | 1,500.10 | 1,530.95 | 1,527.79 | 0.16% | 83,836 |
| Aug 3, 2026 | 1,458.00 | 1,541.00 | 1,458.00 | 1,528.50 | 1,525.34 | 6.15% | 92,395 |
| Jul 31, 2026 | 1,391.30 | 1,448.60 | 1,391.30 | 1,440.00 | 1,437.03 | 3.43% | 29,719 |
| Jul 30, 2026 | 1,419.90 | 1,444.05 | 1,383.90 | 1,392.20 | 1,389.33 | -1.60% | 25,117 |
| Jul 29, 2026 | 1,411.25 | 1,432.70 | 1,405.25 | 1,414.80 | 1,411.88 | 0.42% | 23,513 |
| Jul 28, 2026 | 1,455.35 | 1,455.35 | 1,400.35 | 1,408.90 | 1,405.99 | -1.97% | 123,604 |
| Jul 27, 2026 | 1,364.95 | 1,448.30 | 1,364.95 | 1,437.15 | 1,434.18 | 5.36% | 66,984 |
| Jul 24, 2026 | 1,370.05 | 1,385.50 | 1,335.10 | 1,364.05 | 1,361.23 | -1.16% | 42,494 |
| Jul 23, 2026 | 1,426.85 | 1,459.30 | 1,372.00 | 1,380.05 | 1,377.20 | -3.11% | 253,810 |
| Jul 22, 2026 | 1,440.15 | 1,464.45 | 1,361.50 | 1,424.35 | 1,421.41 | -4.62% | 402,950 |
| Jul 21, 2026 | 1,404.25 | 1,518.95 | 1,404.25 | 1,493.40 | 1,490.32 | 6.75% | 233,019 |
| Jul 20, 2026 | 1,339.00 | 1,453.60 | 1,339.00 | 1,399.00 | 1,396.11 | 4.73% | 194,204 |
| Jul 17, 2026 | 1,362.95 | 1,362.95 | 1,322.50 | 1,335.85 | 1,333.09 | -2.02% | 35,726 |
| Jul 16, 2026 | 1,370.00 | 1,370.00 | 1,321.40 | 1,363.35 | 1,360.54 | 0.59% | 48,661 |
| Jul 15, 2026 | 1,251.55 | 1,370.00 | 1,251.55 | 1,355.40 | 1,352.60 | 8.56% | 278,060 |
| Jul 14, 2026 | 1,240.45 | 1,261.10 | 1,239.85 | 1,248.50 | 1,245.92 | -1.41% | 29,732 |
| Jul 13, 2026 | 1,236.30 | 1,272.50 | 1,227.85 | 1,266.35 | 1,263.74 | 1.23% | 36,777 |
| Jul 10, 2026 | 1,261.50 | 1,269.00 | 1,244.30 | 1,251.00 | 1,248.42 | -0.22% | 12,636 |
| Jul 9, 2026 | 1,230.00 | 1,268.30 | 1,230.00 | 1,253.70 | 1,251.11 | 2.03% | 97,662 |
| Jul 8, 2026 | 1,248.20 | 1,289.75 | 1,213.70 | 1,228.80 | 1,226.26 | -3.04% | 40,978 |
| Jul 7, 2026 | 1,295.30 | 1,295.30 | 1,243.60 | 1,267.35 | 1,264.73 | -0.46% | 25,784 |
| Jul 6, 2026 | 1,246.75 | 1,287.80 | 1,229.55 | 1,273.25 | 1,270.62 | 3.35% | 107,131 |
| Jul 3, 2026 | 1,243.75 | 1,251.30 | 1,215.00 | 1,232.00 | 1,229.46 | -0.99% | 80,697 |
| Jul 2, 2026 | 1,269.65 | 1,269.65 | 1,224.15 | 1,244.30 | 1,241.73 | -0.04% | 17,849 |
| Jul 1, 2026 | 1,239.65 | 1,263.00 | 1,225.00 | 1,244.75 | 1,242.18 | 0.44% | 13,241 |
| Jun 30, 2026 | 1,276.25 | 1,277.00 | 1,235.15 | 1,239.25 | 1,236.69 | -2.88% | 37,127 |
| Jun 29, 2026 | 1,218.55 | 1,284.00 | 1,208.95 | 1,275.95 | 1,273.32 | 3.75% | 121,655 |