Gabriel PET Straps Limited (BOM:544108)
India · Delayed Price · Currency is INR 71.95
+1.63 (2.32%)
At close: Aug 21, 2026
Gabriel PET Straps Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | 600 |
| Aug 5, 2026 | 92.00 | 92.00 | 90.00 | 90.00 | 90.00 | -1.04% | 1,200 |
| Aug 4, 2026 | 90.95 | 90.95 | 90.95 | 90.95 | 90.95 | - | 600 |
| Aug 3, 2026 | 90.95 | 90.95 | 90.95 | 90.95 | 90.95 | 1.06% | 1,200 |
| Jul 31, 2026 | 91.05 | 95.00 | 89.80 | 90.00 | 90.00 | -4.76% | 13,800 |
| Jul 27, 2026 | 99.45 | 102.00 | 94.05 | 94.50 | 94.50 | -4.55% | 7,800 |
| Jul 24, 2026 | 97.00 | 99.00 | 96.00 | 99.00 | 99.00 | 1.02% | 3,600 |
| Jul 23, 2026 | 97.55 | 98.00 | 97.55 | 98.00 | 98.00 | -1.56% | 1,200 |
| Jul 22, 2026 | 99.00 | 100.25 | 98.20 | 99.55 | 99.55 | -3.02% | 3,000 |
| Jul 21, 2026 | 103.00 | 103.00 | 102.65 | 102.65 | 102.65 | -5.00% | 3,600 |
| Jul 20, 2026 | 108.05 | 108.05 | 108.05 | 108.05 | 108.05 | -4.97% | 1,200 |
| Jul 17, 2026 | 113.70 | 113.70 | 113.70 | 113.70 | 113.70 | 4.99% | 600 |
| Jul 16, 2026 | 108.30 | 108.30 | 108.30 | 108.30 | 108.30 | -5.00% | 2,400 |
| Jul 15, 2026 | 112.00 | 119.45 | 110.00 | 114.00 | 114.00 | -0.87% | 6,600 |
| Jul 14, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 4.55% | 600 |
| Jul 13, 2026 | 107.50 | 110.00 | 107.50 | 110.00 | 110.00 | - | 1,800 |
| Jul 10, 2026 | 101.30 | 110.00 | 101.30 | 110.00 | 110.00 | 3.19% | 5,400 |
| Jul 9, 2026 | 111.65 | 111.65 | 106.60 | 106.60 | 106.60 | -4.99% | 3,600 |
| Jul 8, 2026 | 115.00 | 115.00 | 112.20 | 112.20 | 112.20 | -5.00% | 2,400 |
| Jul 3, 2026 | 117.00 | 118.10 | 117.00 | 118.10 | 118.10 | 1.42% | 4,200 |
| Jul 2, 2026 | 117.00 | 117.00 | 116.45 | 116.45 | 116.45 | 2.64% | 1,800 |
| Jul 1, 2026 | 109.00 | 113.45 | 109.00 | 113.45 | 113.45 | 5.00% | 6,600 |
| Jun 30, 2026 | 114.65 | 114.65 | 107.55 | 108.05 | 108.05 | -1.05% | 2,400 |
| Jun 29, 2026 | 104.50 | 109.30 | 104.50 | 109.20 | 109.20 | 1.35% | 7,800 |
| Jun 25, 2026 | 106.50 | 112.00 | 106.50 | 107.75 | 107.75 | -3.88% | 6,600 |
| Jun 24, 2026 | 112.15 | 114.00 | 112.10 | 112.10 | 112.10 | -4.96% | 12,000 |
| Jun 23, 2026 | 125.20 | 125.20 | 113.60 | 117.95 | 117.95 | -1.09% | 46,800 |
| Jun 22, 2026 | 119.25 | 119.25 | 119.25 | 119.25 | 119.25 | 4.97% | 16,200 |
| Jun 19, 2026 | 113.60 | 113.60 | 112.95 | 113.60 | 113.60 | 4.99% | 21,000 |
| Jun 18, 2026 | 108.20 | 108.20 | 108.20 | 108.20 | 108.20 | 5.00% | 4,200 |
| Jun 17, 2026 | 102.90 | 103.05 | 102.90 | 103.05 | 103.05 | 4.99% | 9,000 |
| Jun 16, 2026 | 97.00 | 98.15 | 96.45 | 98.15 | 98.15 | 4.97% | 6,000 |
| Jun 15, 2026 | 91.90 | 93.50 | 91.00 | 93.50 | 93.50 | 5.00% | 21,600 |
| Jun 12, 2026 | 86.70 | 93.50 | 86.70 | 89.05 | 89.05 | -2.41% | 107,400 |
| Jun 11, 2026 | 91.25 | 91.25 | 91.25 | 91.25 | 91.25 | -5.00% | 3,000 |
| Jun 10, 2026 | 96.05 | 96.05 | 96.05 | 96.05 | 96.05 | -5.00% | 3,600 |
| Jun 9, 2026 | 101.10 | 101.10 | 101.10 | 101.10 | 101.10 | -4.98% | 1,200 |
| Jun 8, 2026 | 106.40 | 106.40 | 106.40 | 106.40 | 106.40 | -5.00% | 2,400 |
| Jun 5, 2026 | 123.40 | 123.40 | 112.00 | 112.00 | 112.00 | -4.96% | 17,400 |