Gabriel PET Straps Limited (BOM:544108)
India · Delayed Price · Currency is INR 77.00
+3.66 (4.99%)
At close: Oct 1, 2026
Gabriel PET Straps Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |