Gabriel PET Straps Limited (BOM:544108)
India · Delayed Price · Currency is INR 130.85
-6.85 (-4.97%)
At close: May 29, 2026
Gabriel PET Straps Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 6, 2026 | 173.20 | 176.90 | 173.20 | 173.55 | 173.55 | -2.50% | 7,200 |
| Apr 2, 2026 | 179.00 | 179.00 | 173.00 | 178.00 | 178.00 | -0.56% | 14,400 |
| Apr 1, 2026 | 174.00 | 179.00 | 170.00 | 179.00 | 179.00 | 2.87% | 9,000 |
| Mar 30, 2026 | 173.00 | 174.50 | 170.00 | 174.00 | 174.00 | 1.16% | 6,600 |
| 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 |