Gabriel India Limited (BOM:505714)
India · Delayed Price · Currency is INR 1,364.05
-16.00 (-1.16%)
At close: Jul 24, 2026
Gabriel India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 1,370.05 | 1,385.50 | 1,335.10 | 1,364.05 | 1,364.05 | -1.16% | 42,494 |
| Jul 23, 2026 | 1,426.85 | 1,459.30 | 1,372.00 | 1,380.05 | 1,380.05 | -3.11% | 253,810 |
| Jul 22, 2026 | 1,440.15 | 1,464.45 | 1,361.50 | 1,424.35 | 1,424.35 | -4.62% | 402,945 |
| Jul 21, 2026 | 1,404.25 | 1,518.95 | 1,404.25 | 1,493.40 | 1,493.40 | 6.75% | 233,019 |
| Jul 20, 2026 | 1,339.00 | 1,453.60 | 1,339.00 | 1,399.00 | 1,399.00 | 4.73% | 194,204 |
| Jul 17, 2026 | 1,362.95 | 1,362.95 | 1,322.50 | 1,335.85 | 1,335.85 | -2.02% | 35,726 |
| Jul 16, 2026 | 1,370.00 | 1,370.00 | 1,321.40 | 1,363.35 | 1,363.35 | 0.59% | 48,661 |
| Jul 15, 2026 | 1,251.55 | 1,370.00 | 1,251.55 | 1,355.40 | 1,355.40 | 8.56% | 278,060 |
| Jul 14, 2026 | 1,240.45 | 1,261.10 | 1,239.85 | 1,248.50 | 1,248.50 | -1.41% | 29,732 |
| Jul 13, 2026 | 1,236.30 | 1,272.50 | 1,227.85 | 1,266.35 | 1,266.35 | 1.23% | 36,777 |
| Jul 10, 2026 | 1,261.50 | 1,269.00 | 1,244.30 | 1,251.00 | 1,251.00 | -0.22% | 12,636 |
| Jul 9, 2026 | 1,230.00 | 1,268.30 | 1,230.00 | 1,253.70 | 1,253.70 | 2.03% | 97,662 |
| Jul 8, 2026 | 1,248.20 | 1,289.75 | 1,213.70 | 1,228.80 | 1,228.80 | -3.04% | 40,978 |
| Jul 7, 2026 | 1,295.30 | 1,295.30 | 1,243.60 | 1,267.35 | 1,267.35 | -0.46% | 25,784 |
| Jul 6, 2026 | 1,246.75 | 1,287.80 | 1,229.55 | 1,273.25 | 1,273.25 | 3.35% | 107,131 |
| Jul 3, 2026 | 1,243.75 | 1,251.30 | 1,215.00 | 1,232.00 | 1,232.00 | -0.99% | 80,697 |
| Jul 2, 2026 | 1,269.65 | 1,269.65 | 1,224.15 | 1,244.30 | 1,244.30 | -0.04% | 17,849 |
| Jul 1, 2026 | 1,239.65 | 1,263.00 | 1,225.00 | 1,244.75 | 1,244.75 | 0.44% | 13,241 |
| Jun 30, 2026 | 1,276.25 | 1,277.00 | 1,235.15 | 1,239.25 | 1,239.25 | -2.88% | 37,127 |
| Jun 29, 2026 | 1,218.55 | 1,284.00 | 1,208.95 | 1,275.95 | 1,275.95 | 3.75% | 121,655 |
| Jun 25, 2026 | 1,260.50 | 1,270.00 | 1,222.80 | 1,229.80 | 1,229.80 | -0.89% | 26,091 |
| Jun 24, 2026 | 1,223.30 | 1,245.00 | 1,197.30 | 1,240.90 | 1,240.90 | 1.85% | 49,340 |
| Jun 23, 2026 | 1,249.60 | 1,252.00 | 1,209.40 | 1,218.40 | 1,218.40 | -1.92% | 51,682 |
| Jun 22, 2026 | 1,214.95 | 1,247.00 | 1,209.80 | 1,242.20 | 1,242.20 | 4.03% | 93,224 |
| Jun 19, 2026 | 1,142.30 | 1,215.65 | 1,132.55 | 1,194.05 | 1,194.05 | 4.53% | 261,939 |
| Jun 18, 2026 | 1,121.45 | 1,157.25 | 1,121.45 | 1,142.30 | 1,142.30 | 1.65% | 31,043 |
| Jun 17, 2026 | 1,173.95 | 1,173.95 | 1,116.45 | 1,123.80 | 1,123.80 | -1.10% | 73,306 |
| Jun 16, 2026 | 1,149.20 | 1,174.45 | 1,130.00 | 1,136.30 | 1,136.30 | -0.96% | 139,587 |
| Jun 15, 2026 | 1,066.15 | 1,162.00 | 1,050.80 | 1,147.30 | 1,147.30 | 10.28% | 116,841 |
| Jun 12, 2026 | 1,048.65 | 1,061.00 | 1,012.30 | 1,040.35 | 1,040.35 | 3.04% | 28,535 |
| Jun 11, 2026 | 1,013.60 | 1,020.00 | 990.95 | 1,009.70 | 1,009.70 | -0.45% | 15,546 |
| Jun 10, 2026 | 1,055.00 | 1,055.60 | 1,010.95 | 1,014.25 | 1,014.25 | -3.71% | 11,233 |
| Jun 9, 2026 | 996.50 | 1,061.00 | 991.60 | 1,053.30 | 1,053.30 | 7.40% | 53,639 |
| Jun 8, 2026 | 991.25 | 995.00 | 978.10 | 980.75 | 980.75 | -1.97% | 6,884 |
| Jun 5, 2026 | 1,022.85 | 1,022.90 | 997.55 | 1,000.45 | 1,000.45 | -1.39% | 12,068 |
| Jun 4, 2026 | 1,084.95 | 1,084.95 | 1,008.90 | 1,014.55 | 1,014.55 | -3.88% | 15,895 |
| Jun 3, 2026 | 1,071.70 | 1,084.45 | 1,051.00 | 1,055.55 | 1,055.55 | -2.05% | 13,214 |
| Jun 2, 2026 | 1,046.90 | 1,082.00 | 1,046.90 | 1,077.60 | 1,077.60 | -0.76% | 7,433 |
| Jun 1, 2026 | 1,098.10 | 1,101.40 | 1,064.05 | 1,085.80 | 1,085.80 | -1.34% | 20,756 |
| May 29, 2026 | 1,148.40 | 1,148.40 | 1,091.00 | 1,100.50 | 1,100.50 | -2.55% | 16,886 |
| May 27, 2026 | 1,111.15 | 1,149.70 | 1,104.55 | 1,129.25 | 1,129.25 | 2.88% | 10,817 |
| May 26, 2026 | 1,142.10 | 1,142.10 | 1,096.05 | 1,097.65 | 1,097.65 | -2.60% | 8,482 |
| May 25, 2026 | 1,124.95 | 1,144.00 | 1,121.45 | 1,126.90 | 1,126.90 | 0.64% | 9,313 |
| 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 |