Gabion Technologies India Limited (BOM:544675)
India · Delayed Price · Currency is INR 59.92
-1.53 (-2.49%)
At close: Mar 5, 2026
Gabion Technologies India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 61.75 | 61.75 | 59.50 | 59.92 | 59.92 | -2.49% | 24,000 |
| Mar 4, 2026 | 60.50 | 61.45 | 60.50 | 61.45 | 61.45 | -2.20% | 4,800 |
| Mar 2, 2026 | 61.00 | 62.83 | 61.00 | 62.83 | 62.83 | -1.32% | 9,600 |
| Feb 27, 2026 | 63.50 | 64.05 | 63.25 | 63.67 | 63.67 | -2.05% | 11,200 |
| Feb 26, 2026 | 63.50 | 65.00 | 63.50 | 65.00 | 65.00 | -1.52% | 6,400 |
| Feb 25, 2026 | 67.95 | 67.95 | 65.03 | 66.00 | 66.00 | 1.15% | 24,000 |
| Feb 24, 2026 | 64.00 | 66.00 | 64.00 | 65.25 | 65.25 | 1.95% | 20,800 |
| Feb 23, 2026 | 67.35 | 67.41 | 63.50 | 64.00 | 64.00 | -7.79% | 40,000 |
| Feb 20, 2026 | 69.50 | 71.80 | 68.00 | 69.41 | 69.41 | 1.77% | 8,000 |
| Feb 19, 2026 | 70.00 | 70.00 | 68.00 | 68.20 | 68.20 | -4.15% | 12,800 |
| Feb 18, 2026 | 71.05 | 71.15 | 71.05 | 71.15 | 71.15 | -1.19% | 3,200 |
| Feb 17, 2026 | 73.20 | 74.40 | 72.01 | 72.01 | 72.01 | -2.03% | 11,200 |
| Feb 16, 2026 | 75.50 | 75.50 | 72.35 | 73.50 | 73.50 | -2.97% | 6,400 |
| Feb 13, 2026 | 64.80 | 75.75 | 64.80 | 75.75 | 75.75 | 12.99% | 96,000 |
| Feb 12, 2026 | 67.01 | 68.25 | 66.91 | 67.04 | 67.04 | -1.41% | 19,200 |
| Feb 11, 2026 | 71.50 | 71.50 | 66.40 | 68.00 | 68.00 | -4.91% | 36,800 |
| Feb 10, 2026 | 73.25 | 73.25 | 71.50 | 71.51 | 71.51 | -0.68% | 22,400 |
| Feb 9, 2026 | 71.50 | 72.36 | 71.10 | 72.00 | 72.00 | 1.47% | 38,400 |
| Feb 6, 2026 | 72.01 | 73.99 | 70.68 | 70.96 | 70.96 | -0.77% | 17,600 |
| Feb 5, 2026 | 72.20 | 73.65 | 71.10 | 71.51 | 71.51 | -0.71% | 25,600 |
| Feb 4, 2026 | 73.50 | 74.50 | 72.00 | 72.02 | 72.02 | -2.68% | 20,800 |
| Feb 3, 2026 | 72.45 | 75.99 | 72.45 | 74.00 | 74.00 | 5.22% | 33,600 |
| Feb 2, 2026 | 72.50 | 73.00 | 70.00 | 70.33 | 70.33 | -0.20% | 32,000 |
| Feb 1, 2026 | 74.00 | 74.00 | 67.60 | 70.47 | 70.47 | -3.93% | 30,400 |
| Jan 30, 2026 | 66.10 | 74.49 | 64.15 | 73.35 | 73.35 | 4.82% | 166,400 |
| Jan 29, 2026 | 72.00 | 77.00 | 69.40 | 69.98 | 69.98 | -3.87% | 115,200 |
| Jan 28, 2026 | 77.50 | 77.80 | 72.79 | 72.80 | 72.80 | -4.99% | 166,400 |
| Jan 27, 2026 | 82.00 | 82.00 | 76.57 | 76.62 | 76.62 | -4.94% | 92,800 |
| Jan 23, 2026 | 75.21 | 82.63 | 75.21 | 80.60 | 80.60 | 2.41% | 137,600 |
| Jan 22, 2026 | 78.70 | 79.20 | 78.70 | 78.70 | 78.70 | -5.00% | 62,400 |
| Jan 21, 2026 | 82.84 | 82.90 | 82.84 | 82.84 | 82.84 | -5.00% | 56,000 |
| Jan 20, 2026 | 90.50 | 91.00 | 87.20 | 87.20 | 87.20 | -4.99% | 238,400 |
| Jan 19, 2026 | 92.00 | 94.90 | 90.30 | 91.78 | 91.78 | -3.40% | 227,200 |
| Jan 16, 2026 | 92.90 | 95.19 | 86.50 | 95.01 | 95.01 | 4.80% | 523,200 |
| Jan 14, 2026 | 88.74 | 97.50 | 88.74 | 90.66 | 90.66 | -2.94% | 438,400 |