Skip to main content
logo
Gabriel India Limited (BOM:505714)
India flag India · Delayed Price · Currency is INR
1,147.30
+106.95 (10.28%)
At close: Jun 15, 2026

Gabriel India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 15, 20261,066.151,162.001,050.801,147.301,147.3010.28%116,841
Jun 12, 20261,048.651,061.001,012.301,040.351,040.353.04%28,535
Jun 11, 20261,013.601,020.00990.951,009.701,009.70-0.45%15,546
Jun 10, 20261,055.001,055.601,010.951,014.251,014.25-3.71%11,233
Jun 9, 2026996.501,061.00991.601,053.301,053.307.40%53,639
Jun 8, 2026991.25995.00978.10980.75980.75-1.97%6,884
Jun 5, 20261,022.851,022.90997.551,000.451,000.45-1.39%12,068
Jun 4, 20261,084.951,084.951,008.901,014.551,014.55-3.88%15,895
Jun 3, 20261,071.701,084.451,051.001,055.551,055.55-2.05%13,214
Jun 2, 20261,046.901,082.001,046.901,077.601,077.60-0.76%7,433
Jun 1, 20261,098.101,101.401,064.051,085.801,085.80-1.34%20,756
May 29, 20261,148.401,148.401,091.001,100.501,100.50-2.55%16,886
May 27, 20261,111.151,149.701,104.551,129.251,129.252.88%10,817
May 26, 20261,142.101,142.101,096.051,097.651,097.65-2.60%8,482
May 25, 20261,124.951,144.001,121.451,126.901,126.900.64%9,313
May 22, 20261,106.401,127.951,092.901,119.701,119.701.20%11,490
May 21, 20261,109.501,115.351,093.501,106.401,106.401.65%14,542
May 20, 20261,090.001,104.051,080.601,088.451,088.45-0.64%9,988
May 19, 20261,062.201,098.001,057.351,095.451,095.453.14%9,776
May 18, 20261,060.401,070.401,050.001,062.151,062.15-2.74%26,329
May 15, 20261,090.001,105.551,080.451,092.101,092.10-0.40%8,580
May 14, 20261,091.151,120.901,079.701,096.501,096.50-0.14%27,113
May 13, 20261,089.051,131.001,089.051,098.001,098.00-0.06%35,242
May 12, 20261,120.001,129.501,092.901,098.701,098.70-2.29%17,880
May 11, 20261,135.001,143.901,109.501,124.451,124.45-0.57%15,079
May 8, 20261,127.751,154.001,121.901,130.951,130.950.32%51,203
May 7, 20261,083.351,130.301,077.801,127.301,127.303.89%76,803
May 6, 20261,090.151,100.001,054.001,085.101,085.100.06%51,239
May 5, 20261,021.001,108.001,021.001,084.451,084.455.51%113,466
May 4, 20261,026.951,069.851,013.701,027.801,027.800.26%30,127
Apr 30, 20261,002.901,034.35999.901,025.101,025.101.40%17,778
Apr 29, 20261,029.001,038.901,009.001,010.901,010.90-0.93%4,914
Apr 28, 20261,019.551,027.301,003.801,020.401,020.400.75%11,517
Apr 27, 2026979.801,017.00976.901,012.851,012.854.09%27,950
Apr 24, 20261,005.801,008.35967.50973.05973.05-2.54%18,598
Apr 23, 20261,030.851,035.75994.70998.45998.45-3.14%9,993
Apr 22, 20261,015.001,044.951,005.551,030.851,030.851.66%10,523
Apr 21, 20261,023.551,030.401,010.951,014.051,014.05-0.13%6,332
Apr 20, 20261,013.001,049.601,003.651,015.351,015.350.24%17,237
Apr 17, 20261,008.151,018.20993.301,012.901,012.901.50%32,721
Apr 16, 2026975.201,002.00965.00997.90997.903.13%26,745
Apr 15, 2026930.10975.00930.10967.65967.654.37%18,532
Apr 13, 2026914.85933.20896.90927.10927.10-0.74%18,041
Apr 10, 2026923.65941.75914.45934.00934.002.77%37,238
Apr 9, 2026919.10943.70902.00908.80908.80-1.12%22,754
Apr 8, 2026925.10933.00911.50919.10919.103.26%28,065
Apr 7, 2026885.00896.85869.65890.10890.100.19%7,872
Apr 6, 2026865.95891.00858.60888.40888.401.42%16,499
Apr 2, 2026867.00892.00836.95875.95875.951.25%16,758
Apr 1, 2026853.00871.85842.05865.15865.154.80%37,036