Gabriel India Limited (NSE:GABRIEL)
India · Delayed Price · Currency is INR 879.80
-4.30 (-0.49%)
Mar 12, 2026, 3:30 PM IST
Gabriel India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 930.00 | 932.00 | 915.00 | 920.30 | 920.30 | -1.33% | 284,247 |
| Jan 14, 2026 | 952.50 | 953.40 | 925.20 | 932.70 | 932.70 | -2.09% | 253,109 |
| Jan 13, 2026 | 975.10 | 975.10 | 933.30 | 952.60 | 952.60 | -0.67% | 335,754 |
| Jan 12, 2026 | 967.00 | 977.80 | 938.90 | 959.00 | 959.00 | -1.76% | 233,585 |
| Jan 9, 2026 | 1,012.90 | 1,019.30 | 970.00 | 976.20 | 976.20 | -3.62% | 340,038 |
| Jan 8, 2026 | 1,033.00 | 1,040.00 | 1,005.10 | 1,012.90 | 1,012.90 | -1.89% | 171,111 |
| Jan 7, 2026 | 1,044.00 | 1,049.40 | 1,016.00 | 1,032.40 | 1,032.40 | -1.18% | 231,255 |
| Jan 6, 2026 | 1,066.40 | 1,066.40 | 1,037.30 | 1,044.70 | 1,044.70 | -1.31% | 140,936 |
| Jan 5, 2026 | 1,052.00 | 1,088.60 | 1,041.00 | 1,058.60 | 1,058.60 | 0.67% | 494,707 |
| Jan 2, 2026 | 1,044.10 | 1,062.00 | 1,027.70 | 1,051.60 | 1,051.60 | 1.22% | 356,688 |
| Jan 1, 2026 | 1,017.00 | 1,055.00 | 1,017.00 | 1,038.90 | 1,038.90 | 2.88% | 655,120 |
| Dec 31, 2025 | 1,004.50 | 1,016.50 | 991.40 | 1,009.80 | 1,009.80 | 0.86% | 327,955 |