Gabriel PET Straps Limited (BOM:544108)
India · Delayed Price · Currency is INR 172.00
-3.00 (-1.71%)
At close: Mar 27, 2026
Gabriel PET Straps Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 174.00 | 175.50 | 168.00 | 172.00 | 172.00 | -1.71% | 12,600 |
| Mar 25, 2026 | 183.00 | 183.00 | 171.20 | 175.00 | 175.00 | -0.28% | 5,400 |
| Mar 24, 2026 | 181.00 | 181.00 | 175.50 | 175.50 | 175.50 | -0.28% | 1,800 |
| Mar 23, 2026 | 171.00 | 180.80 | 168.05 | 176.00 | 176.00 | 1.65% | 26,400 |
| Mar 20, 2026 | 176.00 | 176.00 | 170.25 | 173.15 | 173.15 | 0.09% | 18,600 |
| Mar 19, 2026 | 175.00 | 187.00 | 170.05 | 173.00 | 173.00 | -1.14% | 9,600 |
| Mar 18, 2026 | 176.00 | 176.00 | 175.00 | 175.00 | 175.00 | 0.57% | 1,800 |
| Mar 17, 2026 | 173.05 | 178.00 | 171.00 | 174.00 | 174.00 | -0.88% | 21,600 |
| Mar 16, 2026 | 175.00 | 178.10 | 174.50 | 175.55 | 175.55 | 0.31% | 3,600 |
| Mar 13, 2026 | 177.00 | 177.00 | 175.00 | 175.00 | 175.00 | -5.41% | 16,200 |
| Mar 6, 2026 | 183.00 | 185.00 | 183.00 | 185.00 | 185.00 | 0.82% | 3,000 |
| Mar 5, 2026 | 184.90 | 184.90 | 180.05 | 183.50 | 183.50 | -0.78% | 3,000 |
| Mar 4, 2026 | 180.00 | 184.95 | 180.00 | 184.95 | 184.95 | 1.34% | 3,600 |
| Mar 2, 2026 | 190.00 | 190.00 | 182.00 | 182.50 | 182.50 | -0.27% | 2,400 |
| Feb 27, 2026 | 187.00 | 188.00 | 181.00 | 183.00 | 183.00 | -2.61% | 4,800 |
| Feb 26, 2026 | 189.40 | 189.70 | 185.00 | 187.90 | 187.90 | 1.57% | 16,200 |
| Feb 25, 2026 | 190.00 | 190.00 | 185.00 | 185.00 | 185.00 | -2.25% | 4,800 |
| Feb 24, 2026 | 198.00 | 198.00 | 185.25 | 189.25 | 189.25 | -4.52% | 19,200 |
| Feb 23, 2026 | 198.00 | 198.75 | 195.00 | 198.20 | 198.20 | -0.38% | 6,000 |
| Feb 20, 2026 | 200.00 | 200.00 | 198.95 | 198.95 | 198.95 | -0.53% | 12,000 |
| Feb 19, 2026 | 212.00 | 212.00 | 200.00 | 200.00 | 200.00 | -2.44% | 18,000 |
| Feb 18, 2026 | 205.00 | 210.75 | 203.00 | 205.00 | 205.00 | -0.24% | 5,400 |
| Feb 17, 2026 | 208.00 | 208.00 | 205.50 | 205.50 | 205.50 | -1.39% | 3,000 |
| Feb 16, 2026 | 209.45 | 210.00 | 205.00 | 208.40 | 208.40 | 1.66% | 9,000 |
| Feb 13, 2026 | 210.00 | 210.50 | 200.25 | 205.00 | 205.00 | -2.98% | 18,000 |
| Feb 12, 2026 | 200.80 | 215.00 | 200.80 | 211.30 | 211.30 | 6.18% | 50,400 |
| Feb 11, 2026 | 202.00 | 202.90 | 199.00 | 199.00 | 199.00 | -1.22% | 3,600 |
| Feb 10, 2026 | 198.00 | 202.00 | 198.00 | 201.45 | 201.45 | 1.74% | 9,000 |
| Feb 9, 2026 | 203.00 | 203.00 | 197.95 | 198.00 | 198.00 | 0.74% | 39,000 |
| Feb 6, 2026 | 200.00 | 200.00 | 190.40 | 196.55 | 196.55 | 1.87% | 3,000 |
| Feb 5, 2026 | 206.00 | 206.00 | 192.00 | 192.95 | 192.95 | -1.03% | 15,000 |
| Feb 4, 2026 | 195.50 | 199.00 | 191.55 | 194.95 | 194.95 | -1.04% | 10,800 |
| Feb 3, 2026 | 200.00 | 202.95 | 197.00 | 197.00 | 197.00 | -0.58% | 6,600 |
| Feb 2, 2026 | 198.50 | 198.50 | 198.15 | 198.15 | 198.15 | - | 1,800 |
| Feb 1, 2026 | 200.00 | 203.80 | 198.10 | 198.15 | 198.15 | 0.46% | 10,200 |
| Jan 30, 2026 | 200.00 | 206.00 | 195.00 | 197.25 | 197.25 | -4.25% | 13,200 |
| Jan 29, 2026 | 214.00 | 214.00 | 206.00 | 206.00 | 206.00 | 3.52% | 1,800 |
| Jan 28, 2026 | 200.00 | 208.00 | 198.55 | 199.00 | 199.00 | 0.23% | 8,400 |
| Jan 27, 2026 | 199.90 | 205.00 | 195.95 | 198.55 | 198.55 | -0.63% | 13,200 |
| Jan 23, 2026 | 216.10 | 227.75 | 197.60 | 199.80 | 199.80 | -5.11% | 73,800 |
| Jan 22, 2026 | 192.00 | 210.55 | 192.00 | 210.55 | 210.55 | 9.98% | 13,800 |
| Jan 21, 2026 | 212.00 | 212.00 | 190.00 | 191.45 | 191.45 | -8.83% | 74,400 |
| Jan 20, 2026 | 221.10 | 225.85 | 210.00 | 210.00 | 210.00 | -5.02% | 2,400 |
| Jan 19, 2026 | 230.00 | 230.00 | 215.00 | 221.10 | 221.10 | -4.10% | 9,600 |
| Jan 16, 2026 | 239.00 | 239.00 | 226.05 | 230.55 | 230.55 | 0.68% | 15,000 |
| Jan 14, 2026 | 270.00 | 270.00 | 229.00 | 229.00 | 229.00 | -7.29% | 7,800 |
| Jan 13, 2026 | 242.00 | 247.00 | 242.00 | 247.00 | 247.00 | -0.10% | 1,200 |
| Jan 12, 2026 | 260.00 | 261.30 | 234.05 | 247.25 | 247.25 | -4.90% | 23,400 |
| Jan 9, 2026 | 285.00 | 285.00 | 260.00 | 260.00 | 260.00 | -4.53% | 7,200 |
| Jan 8, 2026 | 270.40 | 280.00 | 270.40 | 272.35 | 272.35 | 2.73% | 12,000 |