Gabriel PET Straps Limited (BOM:544108)
India · Delayed Price · Currency is INR 76.15
+2.05 (2.77%)
At close: Oct 23, 2026
Gabriel PET Straps Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 77.00 | 77.35 | 75.00 | 76.15 | 76.15 | 2.77% | 7,800 |
| Oct 21, 2026 | 74.20 | 74.20 | 74.10 | 74.10 | 74.10 | -5.00% | 1,800 |
| Oct 19, 2026 | 78.90 | 80.89 | 78.00 | 78.00 | 78.00 | -1.40% | 6,600 |
| Oct 16, 2026 | 76.60 | 80.00 | 76.04 | 79.11 | 79.11 | -1.16% | 10,200 |
| Oct 15, 2026 | 80.04 | 80.04 | 80.04 | 80.04 | 80.04 | -5.00% | 10,200 |
| Oct 14, 2026 | 84.25 | 84.25 | 84.25 | 84.25 | 84.25 | -5.00% | 3,000 |
| Oct 13, 2026 | 88.68 | 88.68 | 88.68 | 88.68 | 88.68 | -4.99% | 4,200 |
| Oct 12, 2026 | 93.35 | 97.50 | 93.34 | 93.34 | 93.34 | -5.00% | 12,000 |
| Oct 9, 2026 | 98.25 | 98.25 | 91.80 | 98.25 | 98.25 | 4.99% | 24,000 |
| Oct 8, 2026 | 93.58 | 93.58 | 89.90 | 93.58 | 93.58 | 4.99% | 27,000 |
| Oct 7, 2026 | 89.13 | 89.13 | 89.13 | 89.13 | 89.13 | 4.99% | 2,400 |
| Oct 6, 2026 | 84.89 | 84.89 | 84.89 | 84.89 | 84.89 | 5.00% | 600 |
| Oct 5, 2026 | 80.20 | 80.85 | 80.20 | 80.85 | 80.85 | 5.00% | 5,400 |
| Oct 1, 2026 | 76.00 | 77.00 | 76.00 | 77.00 | 77.00 | 4.99% | 18,600 |
| Sep 30, 2026 | 72.50 | 73.34 | 70.00 | 73.34 | 73.34 | 5.00% | 6,600 |
| Sep 29, 2026 | 72.22 | 72.22 | 65.36 | 69.85 | 69.85 | 1.54% | 34,800 |
| Sep 28, 2026 | 66.00 | 68.79 | 66.00 | 68.79 | 68.79 | 4.99% | 9,600 |
| Sep 25, 2026 | 66.00 | 66.28 | 64.00 | 65.52 | 65.52 | 3.65% | 12,000 |
| Sep 24, 2026 | 63.66 | 63.66 | 60.63 | 63.21 | 63.21 | 4.26% | 30,600 |
| Sep 23, 2026 | 60.63 | 60.63 | 60.63 | 60.63 | 60.63 | 4.99% | 2,400 |
| Sep 22, 2026 | 57.70 | 57.75 | 57.70 | 57.75 | 57.75 | 5.00% | 600 |
| Sep 21, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 4.76% | 2,400 |
| Sep 17, 2026 | 52.50 | 53.50 | 52.50 | 52.50 | 52.50 | -0.66% | 8,400 |
| Sep 16, 2026 | 52.85 | 52.85 | 52.85 | 52.85 | 52.85 | - | 7,800 |
| Sep 15, 2026 | 53.02 | 53.33 | 52.85 | 52.85 | 52.85 | -5.00% | 15,600 |
| Sep 11, 2026 | 55.69 | 58.30 | 55.10 | 55.63 | 55.63 | -0.11% | 5,400 |
| Sep 10, 2026 | 55.70 | 59.00 | 54.25 | 55.69 | 55.69 | -1.90% | 10,200 |
| Sep 9, 2026 | 60.90 | 60.90 | 55.51 | 56.77 | 56.77 | -2.12% | 7,800 |
| Sep 8, 2026 | 57.00 | 58.00 | 57.00 | 58.00 | 58.00 | - | 3,000 |
| Sep 7, 2026 | 58.01 | 58.01 | 58.00 | 58.00 | 58.00 | -3.49% | 1,200 |
| Sep 4, 2026 | 60.11 | 60.11 | 60.10 | 60.10 | 60.10 | -4.87% | 2,400 |
| Sep 3, 2026 | 63.18 | 63.18 | 63.18 | 63.18 | 63.18 | -4.99% | 10,200 |
| Sep 2, 2026 | 66.50 | 67.00 | 66.50 | 66.50 | 66.50 | -5.00% | 12,000 |
| Sep 1, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -2.79% | 600 |
| Aug 31, 2026 | 75.80 | 75.80 | 72.01 | 72.01 | 72.01 | -5.00% | 12,600 |
| Aug 28, 2026 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | - | 600 |
| Aug 26, 2026 | 75.83 | 75.83 | 72.05 | 75.80 | 75.80 | -0.05% | 10,800 |
| Aug 25, 2026 | 75.84 | 75.84 | 75.84 | 75.84 | 75.84 | 0.56% | 1,800 |
| Aug 24, 2026 | 71.95 | 75.54 | 71.95 | 75.42 | 75.42 | 4.82% | 4,200 |
| Aug 21, 2026 | 71.89 | 71.95 | 71.89 | 71.95 | 71.95 | 2.32% | 3,000 |
| Aug 20, 2026 | 74.00 | 74.34 | 68.56 | 70.32 | 70.32 | -0.68% | 11,400 |
| Aug 19, 2026 | 67.51 | 70.82 | 67.51 | 70.80 | 70.80 | 4.87% | 6,600 |
| Aug 18, 2026 | 64.33 | 67.54 | 64.33 | 67.51 | 67.51 | 4.94% | 8,400 |
| Aug 17, 2026 | 64.33 | 64.35 | 64.33 | 64.33 | 64.33 | -4.99% | 6,000 |
| Aug 14, 2026 | 69.14 | 69.14 | 67.71 | 67.71 | 67.71 | -5.00% | 12,000 |
| Aug 13, 2026 | 72.70 | 72.80 | 71.27 | 71.27 | 71.27 | -5.00% | 12,600 |
| Aug 12, 2026 | 79.00 | 82.74 | 75.02 | 75.02 | 75.02 | -4.80% | 6,000 |
| Aug 11, 2026 | 78.00 | 81.00 | 77.17 | 78.80 | 78.80 | -2.99% | 6,000 |
| Aug 10, 2026 | 85.45 | 85.50 | 81.23 | 81.23 | 81.23 | -4.99% | 4,800 |
| Aug 7, 2026 | 89.00 | 89.00 | 85.50 | 85.50 | 85.50 | -5.00% | 4,200 |