Gabion Technologies India Limited (BOM:544675)
India · Delayed Price · Currency is INR 85.00
+0.75 (0.89%)
At close: Jul 31, 2026
Gabion Technologies India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 80.00 | 94.75 | 80.00 | 87.00 | 87.00 | 4.97% | 73,600 |
| Jul 21, 2026 | 83.50 | 83.50 | 82.00 | 82.88 | 82.88 | -0.74% | 14,400 |
| Jul 20, 2026 | 85.35 | 86.90 | 83.50 | 83.50 | 83.50 | -2.17% | 30,400 |
| Jul 17, 2026 | 88.00 | 89.60 | 83.30 | 85.35 | 85.35 | -1.78% | 92,800 |
| Jul 16, 2026 | 89.00 | 89.00 | 85.10 | 86.90 | 86.90 | -1.63% | 72,000 |
| Jul 15, 2026 | 90.00 | 98.00 | 82.00 | 88.34 | 88.34 | 0.53% | 561,600 |
| Jul 14, 2026 | 87.00 | 91.90 | 83.50 | 87.87 | 87.87 | 12.65% | 300,800 |
| Jul 13, 2026 | 65.00 | 78.00 | 65.00 | 78.00 | 78.00 | 20.00% | 209,600 |
| Jul 10, 2026 | 67.80 | 67.98 | 65.00 | 65.00 | 65.00 | 1.67% | 14,400 |
| Jul 9, 2026 | 64.10 | 67.50 | 63.30 | 63.93 | 63.93 | -3.21% | 9,600 |
| Jul 8, 2026 | 69.30 | 69.30 | 65.00 | 66.05 | 66.05 | -4.21% | 8,000 |
| Jul 7, 2026 | 68.95 | 68.95 | 68.95 | 68.95 | 68.95 | -1.22% | 3,200 |
| Jul 6, 2026 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | 0.43% | 1,600 |
| Jul 3, 2026 | 70.00 | 70.00 | 69.50 | 69.50 | 69.50 | 1.88% | 4,800 |
| Jul 2, 2026 | 63.50 | 69.90 | 63.50 | 68.22 | 68.22 | -2.82% | 24,000 |
| Jul 1, 2026 | 70.00 | 72.65 | 69.50 | 70.20 | 70.20 | 0.29% | 25,600 |
| Jun 30, 2026 | 68.65 | 71.30 | 68.65 | 70.00 | 70.00 | 3.55% | 27,200 |
| Jun 29, 2026 | 66.00 | 67.60 | 66.00 | 67.60 | 67.60 | 2.42% | 4,800 |
| Jun 24, 2026 | 65.25 | 66.00 | 65.25 | 66.00 | 66.00 | 1.23% | 3,200 |
| Jun 23, 2026 | 64.89 | 66.99 | 64.89 | 65.20 | 65.20 | 0.48% | 11,200 |
| Jun 22, 2026 | 64.00 | 66.00 | 61.80 | 64.89 | 64.89 | 0.92% | 48,000 |
| Jun 19, 2026 | 63.50 | 65.30 | 60.00 | 64.30 | 64.30 | -1.00% | 80,000 |
| Jun 18, 2026 | 65.00 | 65.00 | 64.90 | 64.95 | 64.95 | 3.90% | 3,200 |
| Jun 17, 2026 | 63.00 | 63.00 | 62.50 | 62.51 | 62.51 | -2.37% | 8,000 |
| Jun 16, 2026 | 63.98 | 68.50 | 62.31 | 64.03 | 64.03 | 3.51% | 48,000 |
| Jun 15, 2026 | 63.00 | 63.00 | 59.98 | 61.86 | 61.86 | -0.82% | 89,600 |
| Jun 12, 2026 | 65.52 | 65.52 | 62.37 | 62.37 | 62.37 | 0.11% | 3,200 |
| Jun 11, 2026 | 62.10 | 62.30 | 62.10 | 62.30 | 62.30 | 0.32% | 4,800 |
| Jun 10, 2026 | 63.75 | 63.75 | 61.66 | 62.10 | 62.10 | -1.19% | 12,800 |
| Jun 9, 2026 | 63.50 | 63.50 | 61.80 | 62.85 | 62.85 | 0.10% | 19,200 |
| Jun 8, 2026 | 63.95 | 65.00 | 61.00 | 62.79 | 62.79 | -4.86% | 17,600 |
| Jun 5, 2026 | 64.00 | 66.60 | 63.99 | 66.00 | 66.00 | 6.09% | 14,400 |
| Jun 4, 2026 | 62.25 | 64.50 | 62.11 | 62.21 | 62.21 | -0.69% | 11,200 |
| Jun 3, 2026 | 66.00 | 66.00 | 61.50 | 62.64 | 62.64 | -3.38% | 14,400 |
| Jun 2, 2026 | 66.10 | 66.10 | 60.50 | 64.83 | 64.83 | -3.24% | 27,200 |
| Jun 1, 2026 | 64.30 | 67.00 | 63.50 | 67.00 | 67.00 | 3.40% | 14,400 |
| May 29, 2026 | 68.00 | 68.25 | 64.80 | 64.80 | 64.80 | -4.64% | 16,000 |
| May 27, 2026 | 68.00 | 68.00 | 67.95 | 67.95 | 67.95 | -1.24% | 12,800 |
| May 26, 2026 | 69.00 | 69.50 | 67.10 | 68.80 | 68.80 | 4.88% | 38,400 |
| May 25, 2026 | 69.10 | 72.15 | 64.01 | 65.60 | 65.60 | 0.94% | 113,600 |
| May 22, 2026 | 61.00 | 64.99 | 61.00 | 64.99 | 64.99 | 6.63% | 41,600 |
| May 21, 2026 | 62.61 | 62.61 | 58.00 | 60.95 | 60.95 | -4.77% | 76,800 |
| May 20, 2026 | 66.00 | 66.00 | 64.00 | 64.00 | 64.00 | -1.23% | 12,800 |