Gabion Technologies India Limited (BOM:544675)
India · Delayed Price · Currency is INR 129.70
-6.30 (-4.63%)
At close: Oct 1, 2026
Gabion Technologies India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 137.80 | 137.80 | 129.20 | 129.70 | 129.70 | -4.63% | 56,000 |
| Sep 30, 2026 | 138.50 | 139.75 | 134.00 | 136.00 | 136.00 | 0.18% | 28,800 |
| Sep 29, 2026 | 127.05 | 138.85 | 127.05 | 135.75 | 135.75 | 1.65% | 38,400 |
| Sep 28, 2026 | 134.40 | 141.50 | 130.00 | 133.55 | 133.55 | -0.93% | 59,200 |
| Sep 25, 2026 | 135.50 | 139.95 | 133.95 | 134.80 | 134.80 | -4.40% | 35,200 |
| Sep 24, 2026 | 142.50 | 143.00 | 135.40 | 141.00 | 141.00 | -1.05% | 19,200 |
| Sep 23, 2026 | 142.95 | 143.00 | 140.00 | 142.50 | 142.50 | 1.06% | 11,200 |
| Sep 22, 2026 | 138.95 | 141.00 | 136.00 | 141.00 | 141.00 | 2.58% | 12,800 |
| Sep 21, 2026 | 140.95 | 142.00 | 137.05 | 137.45 | 137.45 | 0.29% | 25,600 |
| Sep 18, 2026 | 135.00 | 142.00 | 132.05 | 137.05 | 137.05 | -0.22% | 36,800 |
| Sep 17, 2026 | 134.15 | 138.95 | 134.15 | 137.35 | 137.35 | 2.39% | 68,800 |
| Sep 16, 2026 | 127.25 | 135.00 | 126.35 | 134.15 | 134.15 | 0.86% | 131,200 |
| Sep 15, 2026 | 146.75 | 146.75 | 133.00 | 133.00 | 133.00 | -5.00% | 83,200 |
| Sep 11, 2026 | 140.40 | 146.00 | 139.95 | 140.00 | 140.00 | -4.96% | 27,200 |
| Sep 10, 2026 | 143.00 | 149.10 | 140.30 | 147.30 | 147.30 | 3.73% | 60,800 |
| Sep 9, 2026 | 143.00 | 147.75 | 141.25 | 142.00 | 142.00 | -2.37% | 24,000 |
| Sep 8, 2026 | 140.30 | 149.90 | 140.20 | 145.45 | 145.45 | -0.58% | 89,600 |
| Sep 7, 2026 | 141.50 | 148.25 | 134.35 | 146.30 | 146.30 | 3.47% | 153,600 |
| Sep 4, 2026 | 136.05 | 141.40 | 133.00 | 141.40 | 141.40 | 4.97% | 249,600 |
| Sep 3, 2026 | 133.00 | 134.70 | 130.00 | 134.70 | 134.70 | 4.99% | 220,800 |
| Sep 2, 2026 | 117.70 | 128.45 | 117.00 | 128.30 | 128.30 | 9.85% | 262,400 |
| Sep 1, 2026 | 118.00 | 122.00 | 111.10 | 116.80 | 116.80 | 3.16% | 272,000 |
| Aug 31, 2026 | 98.94 | 113.22 | 96.00 | 113.22 | 113.22 | 20.00% | 494,400 |
| Aug 28, 2026 | 92.00 | 94.75 | 86.00 | 94.35 | 94.35 | 15.20% | 409,600 |
| Aug 27, 2026 | 75.96 | 82.50 | 73.50 | 81.90 | 81.90 | 14.02% | 100,800 |
| Aug 26, 2026 | 71.10 | 76.89 | 70.80 | 71.83 | 71.83 | -1.09% | 76,800 |
| Aug 25, 2026 | 74.00 | 74.00 | 71.20 | 72.62 | 72.62 | 0.86% | 16,000 |
| Aug 24, 2026 | 72.80 | 73.50 | 71.12 | 72.00 | 72.00 | -0.83% | 33,600 |
| Aug 21, 2026 | 71.00 | 72.99 | 70.00 | 72.60 | 72.60 | 0.57% | 33,600 |
| Aug 20, 2026 | 73.49 | 73.99 | 71.30 | 72.19 | 72.19 | 1.13% | 24,000 |
| Aug 19, 2026 | 73.65 | 73.65 | 71.27 | 71.38 | 71.38 | -4.03% | 25,600 |
| Aug 18, 2026 | 72.00 | 75.00 | 72.00 | 74.38 | 74.38 | 3.88% | 12,800 |
| Aug 17, 2026 | 75.00 | 75.00 | 71.20 | 71.60 | 71.60 | -2.90% | 76,800 |
| Aug 14, 2026 | 74.41 | 75.00 | 73.50 | 73.74 | 73.74 | -1.68% | 24,000 |
| Aug 13, 2026 | 76.81 | 78.00 | 74.00 | 75.00 | 75.00 | -2.36% | 56,000 |
| Aug 12, 2026 | 78.00 | 80.00 | 76.00 | 76.81 | 76.81 | -0.52% | 32,000 |
| Aug 11, 2026 | 77.51 | 83.10 | 76.56 | 77.21 | 77.21 | -2.93% | 35,200 |
| Aug 10, 2026 | 81.20 | 81.20 | 79.00 | 79.54 | 79.54 | -1.00% | 44,800 |
| Aug 7, 2026 | 82.00 | 82.00 | 79.80 | 80.34 | 80.34 | -2.02% | 12,800 |
| Aug 6, 2026 | 83.00 | 83.00 | 79.00 | 82.00 | 82.00 | 0.37% | 46,400 |
| Aug 5, 2026 | 83.10 | 83.10 | 81.50 | 81.70 | 81.70 | -0.37% | 9,600 |
| Aug 4, 2026 | 83.80 | 84.00 | 82.00 | 82.00 | 82.00 | -2.15% | 38,400 |
| Aug 3, 2026 | 84.90 | 85.00 | 83.00 | 83.80 | 83.80 | -1.41% | 25,600 |
| Jul 31, 2026 | 84.00 | 87.00 | 84.00 | 85.00 | 85.00 | 0.89% | 16,000 |
| Jul 30, 2026 | 83.10 | 85.00 | 83.10 | 84.25 | 84.25 | 2.12% | 14,400 |
| Jul 29, 2026 | 82.50 | 82.50 | 82.10 | 82.50 | 82.50 | 0.02% | 12,800 |
| Jul 28, 2026 | 84.00 | 84.00 | 82.20 | 82.48 | 82.48 | -1.63% | 19,200 |
| Jul 27, 2026 | 85.00 | 85.00 | 83.00 | 83.85 | 83.85 | 0.42% | 33,600 |
| Jul 24, 2026 | 84.00 | 84.00 | 83.50 | 83.50 | 83.50 | 0.07% | 6,400 |
| Jul 23, 2026 | 87.35 | 87.35 | 83.40 | 83.44 | 83.44 | -4.09% | 24,000 |