Gabriel PET Straps Limited (BOM:544108)
India · Delayed Price · Currency is INR 113.60
+5.40 (4.99%)
At close: Jun 19, 2026
Gabriel PET Straps Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2026 | 106.65 | 117.85 | 106.65 | 117.85 | 117.85 | 4.99% | 166,800 |
| Jun 3, 2026 | 112.25 | 112.25 | 112.25 | 112.25 | 112.25 | -4.99% | 4,200 |
| Jun 2, 2026 | 118.15 | 118.15 | 118.15 | 118.15 | 118.15 | -4.99% | 600 |
| Jun 1, 2026 | 124.35 | 124.35 | 124.35 | 124.35 | 124.35 | -4.97% | 1,800 |
| May 29, 2026 | 130.85 | 130.85 | 130.85 | 130.85 | 130.85 | -4.97% | 1,800 |
| May 27, 2026 | 137.70 | 137.70 | 137.70 | 137.70 | 137.70 | -10.00% | 6,000 |
| May 26, 2026 | 170.00 | 170.00 | 153.00 | 153.00 | 153.00 | -10.00% | 42,600 |
| May 25, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | 1,800 |
| May 22, 2026 | 172.60 | 174.50 | 170.00 | 170.00 | 170.00 | -1.48% | 8,400 |
| May 21, 2026 | 186.00 | 188.05 | 170.10 | 172.55 | 172.55 | -7.73% | 19,200 |
| May 20, 2026 | 190.00 | 190.00 | 187.00 | 187.00 | 187.00 | -2.07% | 1,800 |
| May 19, 2026 | 198.00 | 198.00 | 190.00 | 190.95 | 190.95 | 3.22% | 4,200 |
| May 18, 2026 | 187.00 | 189.50 | 185.00 | 185.00 | 185.00 | -2.37% | 3,000 |
| May 15, 2026 | 194.85 | 194.85 | 189.50 | 189.50 | 189.50 | -0.84% | 1,800 |
| May 14, 2026 | 196.00 | 196.00 | 189.05 | 191.10 | 191.10 | -1.60% | 18,000 |
| May 13, 2026 | 190.00 | 196.00 | 180.30 | 194.20 | 194.20 | 1.68% | 56,400 |
| May 12, 2026 | 199.95 | 199.95 | 191.00 | 191.00 | 191.00 | -4.50% | 6,000 |
| May 11, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 2.04% | 600 |
| May 8, 2026 | 190.00 | 197.00 | 190.00 | 196.00 | 196.00 | 0.87% | 3,600 |
| May 7, 2026 | 196.50 | 197.00 | 193.00 | 194.30 | 194.30 | -2.73% | 11,400 |
| May 6, 2026 | 205.00 | 205.00 | 197.00 | 199.75 | 199.75 | -2.80% | 6,000 |
| May 5, 2026 | 205.55 | 205.55 | 205.50 | 205.50 | 205.50 | -1.20% | 3,000 |
| May 4, 2026 | 209.05 | 209.05 | 207.00 | 208.00 | 208.00 | -2.58% | 2,400 |
| Apr 30, 2026 | 217.00 | 218.50 | 213.50 | 213.50 | 213.50 | -3.61% | 14,400 |
| Apr 29, 2026 | 233.00 | 243.00 | 220.00 | 221.50 | 221.50 | -2.74% | 59,400 |
| Apr 28, 2026 | 239.95 | 239.95 | 226.10 | 227.75 | 227.75 | -3.09% | 18,600 |
| Apr 27, 2026 | 221.80 | 240.35 | 215.00 | 235.00 | 235.00 | 7.55% | 41,400 |
| Apr 24, 2026 | 222.35 | 222.35 | 213.00 | 218.50 | 218.50 | 1.51% | 19,200 |
| Apr 23, 2026 | 223.00 | 223.00 | 212.10 | 215.25 | 215.25 | 1.49% | 18,000 |
| Apr 22, 2026 | 196.00 | 214.25 | 196.00 | 212.10 | 212.10 | 8.77% | 35,400 |
| Apr 21, 2026 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 0.52% | 1,800 |
| Apr 20, 2026 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | -1.52% | 600 |
| Apr 17, 2026 | 185.10 | 198.00 | 185.10 | 197.00 | 197.00 | 4.23% | 3,000 |
| Apr 16, 2026 | 181.50 | 189.00 | 181.50 | 189.00 | 189.00 | 2.16% | 13,200 |
| Apr 15, 2026 | 177.25 | 200.00 | 177.25 | 185.00 | 185.00 | 0.82% | 27,600 |
| Apr 13, 2026 | 183.50 | 183.50 | 183.50 | 183.50 | 183.50 | 1.97% | 2,400 |
| Apr 10, 2026 | 180.00 | 181.00 | 177.00 | 179.95 | 179.95 | 0.25% | 5,400 |
| Apr 9, 2026 | 178.00 | 179.50 | 177.00 | 179.50 | 179.50 | 2.22% | 2,400 |
| Apr 8, 2026 | 181.00 | 181.00 | 175.00 | 175.60 | 175.60 | -1.90% | 9,600 |
| Apr 7, 2026 | 174.00 | 185.50 | 174.00 | 179.00 | 179.00 | 3.14% | 35,400 |