Gabriel India Limited (NSE:GABRIEL)
India · Delayed Price · Currency is INR 870.00
+43.65 (5.28%)
Apr 1, 2026, 3:29 PM IST
NSE:GABRIEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 851.70 | 871.95 | 841.35 | 866.20 | 866.20 | 4.82% | 446,722 |
| Mar 30, 2026 | 815.00 | 830.00 | 795.70 | 826.35 | 826.35 | 0.39% | 453,441 |
| Mar 27, 2026 | 878.00 | 880.00 | 815.80 | 823.10 | 823.10 | -6.60% | 1,221,391 |
| Mar 25, 2026 | 875.00 | 920.00 | 865.65 | 881.25 | 881.25 | 2.47% | 369,608 |
| Mar 24, 2026 | 862.65 | 863.75 | 838.25 | 860.00 | 860.00 | 3.49% | 241,807 |
| Mar 23, 2026 | 846.70 | 849.95 | 823.30 | 831.00 | 831.00 | -3.70% | 293,461 |
| Mar 20, 2026 | 848.45 | 873.00 | 844.10 | 862.95 | 862.95 | 2.82% | 258,017 |
| Mar 19, 2026 | 857.10 | 862.25 | 832.40 | 839.30 | 839.30 | -3.72% | 183,055 |
| Mar 18, 2026 | 852.50 | 890.00 | 851.00 | 871.70 | 871.70 | 3.27% | 333,606 |
| Mar 17, 2026 | 842.30 | 856.00 | 832.15 | 844.10 | 844.10 | 1.61% | 276,182 |
| Mar 16, 2026 | 842.00 | 864.90 | 828.45 | 830.70 | 830.70 | -1.39% | 461,693 |
| Mar 13, 2026 | 878.40 | 878.40 | 826.75 | 842.40 | 842.40 | -4.25% | 250,595 |
| Mar 12, 2026 | 875.00 | 893.40 | 866.80 | 879.80 | 879.80 | -0.49% | 182,402 |
| Mar 11, 2026 | 910.00 | 925.00 | 878.40 | 884.10 | 884.10 | -1.76% | 215,238 |
| Mar 10, 2026 | 898.55 | 908.35 | 874.65 | 899.90 | 899.90 | 2.89% | 291,855 |
| Mar 9, 2026 | 902.00 | 902.00 | 851.00 | 874.65 | 874.65 | -4.54% | 582,656 |
| Mar 6, 2026 | 939.85 | 950.95 | 913.10 | 916.25 | 916.25 | -2.51% | 236,816 |
| Mar 5, 2026 | 940.00 | 945.35 | 914.90 | 939.85 | 939.85 | 1.30% | 341,605 |
| Mar 4, 2026 | 925.00 | 948.70 | 912.85 | 927.75 | 927.75 | -2.71% | 407,340 |
| Mar 2, 2026 | 936.85 | 997.30 | 935.00 | 953.55 | 953.55 | -4.53% | 260,518 |
| Feb 27, 2026 | 1,004.05 | 1,018.00 | 990.00 | 998.80 | 998.80 | -1.18% | 204,837 |
| Feb 26, 2026 | 1,007.25 | 1,040.80 | 1,005.00 | 1,010.75 | 1,010.75 | -0.08% | 286,762 |
| Feb 25, 2026 | 965.80 | 1,023.70 | 964.15 | 1,011.60 | 1,011.60 | 4.74% | 662,099 |
| Feb 24, 2026 | 975.00 | 975.00 | 951.15 | 965.80 | 965.80 | -0.66% | 99,479 |
| Feb 23, 2026 | 955.95 | 976.00 | 947.30 | 972.20 | 972.20 | 2.09% | 192,194 |
| Feb 20, 2026 | 955.00 | 961.00 | 942.15 | 952.30 | 952.30 | 0.24% | 120,415 |
| Feb 19, 2026 | 975.00 | 1,002.30 | 945.00 | 950.00 | 950.00 | -1.84% | 443,244 |
| Feb 18, 2026 | 965.25 | 976.45 | 963.25 | 967.80 | 967.80 | -0.47% | 79,883 |
| Feb 17, 2026 | 960.05 | 976.95 | 958.00 | 972.40 | 972.40 | 1.25% | 120,235 |
| Feb 16, 2026 | 986.20 | 1,007.90 | 956.10 | 960.35 | 960.35 | -2.96% | 193,378 |
| Feb 13, 2026 | 1,006.15 | 1,013.60 | 985.00 | 989.60 | 989.60 | -2.26% | 117,631 |
| Feb 12, 2026 | 1,039.00 | 1,042.10 | 1,006.00 | 1,012.50 | 1,012.50 | -2.07% | 191,775 |
| Feb 11, 2026 | 1,004.00 | 1,064.20 | 993.00 | 1,033.85 | 1,033.85 | 3.51% | 967,557 |
| Feb 10, 2026 | 970.00 | 1,008.00 | 970.00 | 998.75 | 998.75 | 3.04% | 407,287 |
| Feb 9, 2026 | 960.00 | 974.00 | 950.00 | 969.30 | 969.30 | 1.60% | 234,561 |
| Feb 6, 2026 | 975.00 | 978.95 | 941.25 | 954.05 | 954.05 | -3.26% | 240,081 |
| Feb 5, 2026 | 964.05 | 1,009.35 | 951.70 | 986.20 | 986.20 | 1.79% | 624,553 |
| Feb 4, 2026 | 910.00 | 987.00 | 907.00 | 968.90 | 968.90 | 7.39% | 1,319,617 |
| Feb 3, 2026 | 944.80 | 973.25 | 886.20 | 902.25 | 902.25 | -2.15% | 688,458 |
| Feb 2, 2026 | 900.00 | 930.00 | 880.00 | 922.05 | 922.05 | 0.25% | 355,298 |
| Feb 1, 2026 | 945.00 | 945.00 | 894.25 | 919.75 | 919.75 | -1.46% | 133,646 |
| Jan 30, 2026 | 887.80 | 962.80 | 885.00 | 933.40 | 933.40 | 5.30% | 789,002 |
| Jan 29, 2026 | 897.10 | 902.60 | 857.80 | 886.40 | 886.40 | -1.18% | 284,187 |
| Jan 28, 2026 | 883.50 | 904.50 | 882.00 | 897.00 | 897.00 | 1.21% | 207,315 |
| Jan 27, 2026 | 900.10 | 900.10 | 874.70 | 886.30 | 886.30 | -1.60% | 177,305 |
| Jan 23, 2026 | 920.00 | 920.30 | 888.10 | 900.70 | 900.70 | -2.07% | 337,238 |
| Jan 22, 2026 | 912.70 | 928.60 | 899.00 | 919.70 | 919.70 | 3.02% | 182,724 |
| Jan 21, 2026 | 886.00 | 899.90 | 855.00 | 892.70 | 892.70 | 0.85% | 309,474 |
| Jan 20, 2026 | 925.50 | 927.00 | 877.90 | 885.20 | 885.20 | -4.33% | 283,941 |
| Jan 19, 2026 | 922.90 | 933.10 | 911.00 | 925.30 | 925.30 | 0.54% | 183,271 |