Gabion Technologies India Limited (BOM:544675)
India · Delayed Price · Currency is INR 65.70
-3.80 (-5.47%)
At close: May 12, 2026
Gabion Technologies India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 68.45 | 69.50 | 66.00 | 69.50 | 69.50 | -0.19% | 14,400 |
| May 8, 2026 | 65.90 | 70.00 | 65.90 | 69.63 | 69.63 | 5.50% | 35,200 |
| May 7, 2026 | 63.69 | 66.99 | 62.00 | 66.00 | 66.00 | 5.85% | 33,600 |
| May 6, 2026 | 63.74 | 63.74 | 59.98 | 62.35 | 62.35 | 1.30% | 49,600 |
| May 5, 2026 | 60.15 | 62.35 | 59.99 | 61.55 | 61.55 | -1.57% | 52,800 |
| May 4, 2026 | 60.74 | 62.55 | 60.00 | 62.53 | 62.53 | 8.43% | 41,600 |
| Apr 30, 2026 | 60.00 | 60.00 | 57.01 | 57.67 | 57.67 | -6.98% | 22,400 |
| Apr 29, 2026 | 61.80 | 62.00 | 61.00 | 62.00 | 62.00 | -0.61% | 8,000 |
| Apr 28, 2026 | 62.00 | 63.40 | 61.50 | 62.38 | 62.38 | 1.43% | 8,000 |
| Apr 27, 2026 | 63.90 | 64.00 | 61.50 | 61.50 | 61.50 | -0.02% | 11,200 |
| Apr 24, 2026 | 63.50 | 63.50 | 60.40 | 61.51 | 61.51 | -2.50% | 22,400 |
| Apr 23, 2026 | 64.00 | 64.00 | 61.80 | 63.09 | 63.09 | -1.42% | 20,800 |
| Apr 22, 2026 | 64.00 | 64.00 | 62.00 | 64.00 | 64.00 | 1.59% | 17,600 |
| Apr 21, 2026 | 69.82 | 69.82 | 63.00 | 63.00 | 63.00 | -5.69% | 99,200 |
| Apr 20, 2026 | 69.00 | 69.00 | 66.56 | 66.80 | 66.80 | -6.65% | 51,200 |
| Apr 17, 2026 | 67.99 | 74.00 | 64.00 | 71.56 | 71.56 | 10.42% | 158,400 |
| Apr 16, 2026 | 63.91 | 69.99 | 60.50 | 64.81 | 64.81 | -0.61% | 62,400 |
| Apr 15, 2026 | 62.31 | 68.39 | 60.00 | 65.21 | 65.21 | 9.60% | 65,600 |
| Apr 13, 2026 | 60.00 | 60.00 | 59.50 | 59.50 | 59.50 | -0.83% | 12,800 |
| Apr 10, 2026 | 60.20 | 60.20 | 60.00 | 60.00 | 60.00 | 0.93% | 9,600 |
| Apr 9, 2026 | 61.00 | 61.00 | 57.00 | 59.45 | 59.45 | 0.80% | 16,000 |
| Apr 8, 2026 | 60.03 | 60.03 | 57.00 | 58.98 | 58.98 | 0.65% | 140,800 |
| Apr 7, 2026 | 56.20 | 62.50 | 56.20 | 58.60 | 58.60 | -2.50% | 25,600 |
| Apr 6, 2026 | 60.50 | 60.50 | 60.10 | 60.10 | 60.10 | -4.59% | 3,200 |
| Apr 2, 2026 | 60.00 | 65.80 | 60.00 | 62.99 | 62.99 | -0.02% | 6,400 |
| Apr 1, 2026 | 63.70 | 64.00 | 63.00 | 63.00 | 63.00 | 5.86% | 24,000 |
| Mar 30, 2026 | 55.82 | 66.01 | 55.00 | 59.51 | 59.51 | 6.63% | 152,000 |
| Mar 27, 2026 | 46.00 | 55.81 | 43.52 | 55.81 | 55.81 | 20.00% | 89,600 |
| Mar 25, 2026 | 45.10 | 47.15 | 45.10 | 46.51 | 46.51 | -2.29% | 49,600 |
| Mar 24, 2026 | 47.00 | 48.00 | 47.00 | 47.60 | 47.60 | 1.49% | 41,600 |
| Mar 23, 2026 | 49.80 | 49.80 | 46.00 | 46.90 | 46.90 | -3.20% | 16,000 |
| Mar 20, 2026 | 51.00 | 51.00 | 48.45 | 48.45 | 48.45 | -5.00% | 11,200 |
| Mar 18, 2026 | 49.50 | 51.00 | 49.50 | 51.00 | 51.00 | - | 4,800 |
| Mar 17, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 2.10% | 1,600 |
| Mar 16, 2026 | 50.00 | 50.90 | 49.95 | 49.95 | 49.95 | 0.91% | 8,000 |
| Mar 13, 2026 | 49.50 | 50.00 | 49.50 | 49.50 | 49.50 | - | 6,400 |
| Mar 12, 2026 | 49.31 | 50.10 | 49.30 | 49.50 | 49.50 | -3.88% | 52,800 |
| Mar 11, 2026 | 51.70 | 52.99 | 51.50 | 51.50 | 51.50 | 1.76% | 16,000 |
| Mar 10, 2026 | 53.00 | 53.00 | 48.00 | 50.61 | 50.61 | -4.96% | 72,000 |
| Mar 9, 2026 | 54.70 | 54.70 | 52.60 | 53.25 | 53.25 | -9.16% | 11,200 |
| Mar 6, 2026 | 60.00 | 61.00 | 58.62 | 58.62 | 58.62 | -2.17% | 16,000 |
| 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 |