Gabriel India Limited (NSE:GABRIEL)
India · Delayed Price · Currency is INR 1,028.50
-8.00 (-0.77%)
Nov 28, 2025, 3:30 PM IST
Gabriel India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 27, 2025 | 1,057.10 | 1,067.10 | 1,030.00 | 1,036.50 | 1,036.50 | -1.94% | 178,614 |
| Nov 26, 2025 | 1,039.30 | 1,063.90 | 1,028.50 | 1,057.00 | 1,057.00 | 2.57% | 348,980 |
| Nov 25, 2025 | 1,056.00 | 1,056.20 | 1,021.20 | 1,030.50 | 1,030.50 | -2.25% | 265,130 |
| Nov 24, 2025 | 1,027.90 | 1,060.30 | 1,012.30 | 1,054.20 | 1,054.20 | 3.37% | 517,254 |
| Nov 21, 2025 | 1,048.60 | 1,108.00 | 1,011.10 | 1,019.80 | 1,019.80 | -3.24% | 1,552,808 |
| Nov 20, 2025 | 1,106.00 | 1,111.00 | 1,047.00 | 1,053.90 | 1,052.00 | -5.63% | 911,401 |
| Nov 19, 2025 | 997.80 | 1,133.00 | 992.60 | 1,116.80 | 1,114.79 | 13.70% | 3,865,502 |
| Nov 18, 2025 | 1,022.00 | 1,036.00 | 948.10 | 982.20 | 980.43 | -4.00% | 2,170,125 |
| Nov 17, 2025 | 1,168.50 | 1,170.00 | 1,013.60 | 1,023.10 | 1,021.26 | -12.32% | 1,906,225 |
| Nov 14, 2025 | 1,229.60 | 1,236.00 | 1,153.30 | 1,166.80 | 1,164.70 | -5.11% | 358,187 |
| Nov 13, 2025 | 1,255.00 | 1,279.00 | 1,224.30 | 1,229.60 | 1,227.38 | -2.54% | 141,127 |
| Nov 12, 2025 | 1,269.90 | 1,273.80 | 1,242.10 | 1,261.60 | 1,259.33 | -0.19% | 118,540 |
| Nov 11, 2025 | 1,285.00 | 1,290.00 | 1,250.00 | 1,264.00 | 1,261.72 | -0.41% | 132,503 |
| Nov 10, 2025 | 1,238.00 | 1,280.00 | 1,224.10 | 1,269.20 | 1,266.91 | 2.07% | 236,232 |
| Nov 7, 2025 | 1,228.00 | 1,249.00 | 1,210.70 | 1,243.40 | 1,241.16 | 1.67% | 116,998 |
| Nov 6, 2025 | 1,262.00 | 1,268.40 | 1,203.20 | 1,223.00 | 1,220.80 | -3.37% | 329,784 |
| Nov 4, 2025 | 1,285.00 | 1,290.80 | 1,262.00 | 1,265.60 | 1,263.32 | -1.69% | 112,651 |
| Nov 3, 2025 | 1,273.80 | 1,308.00 | 1,264.00 | 1,287.40 | 1,285.08 | 1.06% | 163,243 |
| Oct 31, 2025 | 1,258.10 | 1,328.00 | 1,258.00 | 1,273.90 | 1,271.60 | 1.21% | 385,136 |
| Oct 30, 2025 | 1,285.00 | 1,286.00 | 1,255.00 | 1,258.70 | 1,256.43 | -2.37% | 130,477 |
| Oct 29, 2025 | 1,285.00 | 1,299.90 | 1,271.50 | 1,289.30 | 1,286.98 | 0.42% | 135,983 |
| Oct 28, 2025 | 1,241.50 | 1,290.00 | 1,236.90 | 1,283.90 | 1,281.59 | 3.42% | 164,534 |
| Oct 27, 2025 | 1,235.00 | 1,262.00 | 1,226.20 | 1,241.50 | 1,239.26 | 0.36% | 123,633 |
| Oct 24, 2025 | 1,244.10 | 1,262.70 | 1,232.00 | 1,237.00 | 1,234.77 | -0.88% | 84,948 |
| Oct 23, 2025 | 1,284.20 | 1,288.00 | 1,235.00 | 1,248.00 | 1,245.75 | -2.62% | 155,760 |
| Oct 21, 2025 | 1,275.00 | 1,299.80 | 1,250.00 | 1,281.60 | 1,279.29 | -1.00% | 39,894 |
| Oct 20, 2025 | 1,249.50 | 1,300.90 | 1,235.70 | 1,294.50 | 1,292.17 | 4.78% | 275,826 |
| Oct 17, 2025 | 1,272.50 | 1,294.90 | 1,227.00 | 1,235.40 | 1,233.17 | -2.43% | 435,767 |
| Oct 16, 2025 | 1,298.90 | 1,298.90 | 1,248.20 | 1,266.20 | 1,263.92 | -2.15% | 236,543 |
| Oct 15, 2025 | 1,225.90 | 1,302.00 | 1,225.00 | 1,294.00 | 1,291.67 | 6.19% | 204,209 |
| Oct 14, 2025 | 1,258.00 | 1,272.00 | 1,207.50 | 1,218.60 | 1,216.40 | -2.44% | 172,801 |
| Oct 13, 2025 | 1,258.40 | 1,283.90 | 1,241.20 | 1,249.10 | 1,246.85 | -1.74% | 143,678 |
| Oct 10, 2025 | 1,298.80 | 1,303.80 | 1,267.90 | 1,271.20 | 1,268.91 | -1.47% | 116,226 |
| Oct 9, 2025 | 1,316.30 | 1,338.20 | 1,280.10 | 1,290.10 | 1,287.77 | -1.99% | 202,762 |
| Oct 8, 2025 | 1,314.80 | 1,388.00 | 1,301.10 | 1,316.30 | 1,313.93 | 0.31% | 689,330 |
| Oct 7, 2025 | 1,284.90 | 1,345.00 | 1,265.10 | 1,312.20 | 1,309.83 | 2.63% | 629,799 |
| Oct 6, 2025 | 1,289.80 | 1,290.00 | 1,263.80 | 1,278.60 | 1,276.29 | -0.87% | 272,360 |
| Oct 3, 2025 | 1,228.10 | 1,300.00 | 1,228.00 | 1,289.80 | 1,287.47 | 3.92% | 257,792 |
| Oct 1, 2025 | 1,186.00 | 1,254.00 | 1,186.00 | 1,241.10 | 1,238.86 | 5.05% | 384,623 |
| Sep 30, 2025 | 1,219.90 | 1,234.00 | 1,166.60 | 1,181.40 | 1,179.27 | -3.10% | 306,390 |
| Sep 29, 2025 | 1,238.00 | 1,258.00 | 1,214.20 | 1,219.20 | 1,217.00 | -1.49% | 171,796 |
| Sep 26, 2025 | 1,244.00 | 1,289.40 | 1,226.00 | 1,237.70 | 1,235.47 | -1.31% | 378,070 |
| Sep 25, 2025 | 1,280.00 | 1,282.80 | 1,232.00 | 1,254.10 | 1,251.84 | -2.46% | 356,549 |
| Sep 24, 2025 | 1,297.30 | 1,305.00 | 1,270.30 | 1,285.70 | 1,283.38 | -0.29% | 223,614 |
| Sep 23, 2025 | 1,288.70 | 1,317.00 | 1,276.80 | 1,289.50 | 1,287.18 | 0.31% | 327,122 |
| Sep 22, 2025 | 1,290.50 | 1,318.00 | 1,260.70 | 1,285.50 | 1,283.18 | 0.22% | 252,436 |
| Sep 19, 2025 | 1,247.30 | 1,323.00 | 1,219.00 | 1,282.70 | 1,280.39 | 2.84% | 3,090,916 |
| Sep 18, 2025 | 1,312.80 | 1,317.40 | 1,193.40 | 1,247.30 | 1,245.05 | -4.89% | 629,873 |
| Sep 17, 2025 | 1,316.00 | 1,326.50 | 1,297.00 | 1,311.40 | 1,309.04 | -0.44% | 255,135 |
| Sep 16, 2025 | 1,303.00 | 1,331.00 | 1,284.60 | 1,317.20 | 1,314.83 | 1.14% | 603,318 |