Gabriel India Limited (NSE:GABRIEL)
India · Delayed Price · Currency is INR 1,240.70
-24.30 (-1.92%)
Sep 3, 2025, 9:30 AM IST
Gabriel India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1,141.00 | 1,179.00 | 1,137.50 | 1,152.40 | 1,152.40 | 1.63% | 526,846 |
| Aug 28, 2025 | 1,121.90 | 1,157.70 | 1,116.40 | 1,133.90 | 1,133.90 | 1.20% | 452,298 |
| Aug 26, 2025 | 1,137.00 | 1,147.40 | 1,111.10 | 1,120.50 | 1,120.50 | -1.30% | 347,078 |
| Aug 25, 2025 | 1,195.00 | 1,198.10 | 1,130.10 | 1,135.30 | 1,135.30 | -4.83% | 489,013 |
| Aug 22, 2025 | 1,200.00 | 1,201.00 | 1,168.10 | 1,192.90 | 1,192.90 | -0.59% | 283,962 |
| Aug 21, 2025 | 1,192.00 | 1,205.00 | 1,179.00 | 1,200.00 | 1,200.00 | 1.15% | 508,555 |
| Aug 20, 2025 | 1,178.00 | 1,196.10 | 1,152.00 | 1,186.30 | 1,186.30 | 0.97% | 558,423 |
| Aug 19, 2025 | 1,148.90 | 1,183.40 | 1,140.70 | 1,174.90 | 1,174.90 | 2.46% | 642,525 |
| Aug 18, 2025 | 1,082.10 | 1,178.00 | 1,082.10 | 1,146.70 | 1,146.70 | 6.64% | 1,580,048 |
| Aug 14, 2025 | 1,111.00 | 1,120.00 | 1,068.30 | 1,075.30 | 1,075.30 | -3.09% | 333,407 |
| Aug 13, 2025 | 1,091.60 | 1,116.80 | 1,048.00 | 1,109.60 | 1,109.60 | 4.13% | 1,205,454 |
| Aug 12, 2025 | 1,025.00 | 1,082.00 | 1,015.10 | 1,065.60 | 1,065.60 | 5.17% | 1,035,119 |
| Aug 11, 2025 | 1,009.00 | 1,035.00 | 995.00 | 1,013.20 | 1,013.20 | 0.32% | 437,816 |
| Aug 8, 2025 | 1,015.00 | 1,026.90 | 997.00 | 1,010.00 | 1,010.00 | -0.49% | 205,379 |
| Aug 7, 2025 | 1,007.00 | 1,025.00 | 988.50 | 1,015.00 | 1,015.00 | 0.65% | 255,134 |
| Aug 6, 2025 | 1,005.90 | 1,029.80 | 999.10 | 1,008.40 | 1,008.40 | 0.51% | 240,856 |
| Aug 5, 2025 | 1,038.00 | 1,041.50 | 992.20 | 1,003.30 | 1,003.30 | -2.50% | 282,240 |
| Aug 4, 2025 | 1,002.40 | 1,061.00 | 1,002.40 | 1,029.00 | 1,029.00 | 2.65% | 637,852 |
| Aug 1, 2025 | 1,031.00 | 1,044.00 | 995.40 | 1,002.40 | 1,002.40 | -3.36% | 279,612 |
| Jul 31, 2025 | 1,010.00 | 1,048.00 | 992.40 | 1,037.25 | 1,037.25 | -1.20% | 318,320 |
| Jul 30, 2025 | 1,034.00 | 1,054.00 | 1,005.00 | 1,049.85 | 1,049.85 | 2.31% | 716,722 |
| Jul 29, 2025 | 983.90 | 1,031.95 | 955.10 | 1,026.10 | 1,026.10 | 4.25% | 448,599 |
| Jul 28, 2025 | 997.80 | 1,014.00 | 972.10 | 984.30 | 984.30 | -0.86% | 239,334 |
| Jul 25, 2025 | 991.05 | 1,011.75 | 982.55 | 992.80 | 992.80 | 0.08% | 249,859 |
| Jul 24, 2025 | 1,010.00 | 1,015.90 | 987.30 | 992.00 | 992.00 | -1.33% | 191,058 |
| Jul 23, 2025 | 990.00 | 1,020.00 | 980.55 | 1,005.35 | 1,005.35 | 2.02% | 483,076 |
| Jul 22, 2025 | 990.00 | 1,048.80 | 981.20 | 985.45 | 985.45 | 0.57% | 1,105,067 |
| Jul 21, 2025 | 1,010.05 | 1,015.00 | 951.55 | 979.90 | 979.90 | -3.49% | 777,932 |
| Jul 18, 2025 | 1,031.00 | 1,047.30 | 1,008.30 | 1,015.35 | 1,015.35 | -1.87% | 365,538 |
| Jul 17, 2025 | 1,051.20 | 1,062.00 | 1,022.50 | 1,034.70 | 1,034.70 | -1.58% | 447,545 |
| Jul 16, 2025 | 1,090.00 | 1,090.00 | 1,003.60 | 1,051.30 | 1,051.30 | -3.86% | 1,126,235 |
| Jul 15, 2025 | 1,100.00 | 1,122.00 | 1,084.45 | 1,093.50 | 1,093.50 | -1.49% | 563,104 |
| Jul 14, 2025 | 1,082.00 | 1,120.00 | 1,032.90 | 1,110.05 | 1,110.05 | 2.48% | 856,222 |
| Jul 11, 2025 | 1,076.00 | 1,092.00 | 1,050.05 | 1,083.20 | 1,083.20 | 0.67% | 739,487 |
| Jul 10, 2025 | 1,029.80 | 1,084.00 | 1,019.15 | 1,076.00 | 1,076.00 | 4.59% | 1,142,130 |
| Jul 9, 2025 | 992.00 | 1,047.70 | 969.20 | 1,028.75 | 1,028.75 | 3.92% | 1,262,378 |
| Jul 8, 2025 | 923.05 | 1,013.50 | 919.05 | 989.90 | 989.90 | 7.43% | 1,870,920 |
| Jul 7, 2025 | 946.95 | 952.10 | 903.50 | 921.40 | 921.40 | -3.18% | 454,896 |
| Jul 4, 2025 | 949.50 | 960.00 | 930.00 | 951.65 | 951.65 | 0.23% | 600,469 |
| Jul 3, 2025 | 943.95 | 956.00 | 908.15 | 949.50 | 949.50 | -2.74% | 2,439,625 |
| Jul 2, 2025 | 1,011.30 | 1,011.30 | 906.00 | 976.20 | 976.20 | 15.84% | 2,972,659 |
| Jul 1, 2025 | 842.75 | 842.75 | 842.75 | 842.75 | 842.75 | 20.00% | 423,109 |
| Jun 30, 2025 | 669.80 | 706.80 | 667.55 | 702.30 | 702.30 | 5.02% | 1,630,246 |
| Jun 27, 2025 | 663.00 | 673.00 | 658.00 | 668.70 | 668.70 | 1.35% | 358,249 |
| Jun 26, 2025 | 644.70 | 690.00 | 644.70 | 659.80 | 659.80 | 3.53% | 2,560,718 |
| Jun 25, 2025 | 607.85 | 640.00 | 606.80 | 637.30 | 637.30 | 5.66% | 408,724 |
| Jun 24, 2025 | 600.00 | 607.00 | 595.25 | 603.15 | 603.15 | 1.85% | 202,246 |
| Jun 23, 2025 | 589.00 | 595.15 | 582.20 | 592.20 | 592.20 | -0.18% | 196,751 |
| Jun 20, 2025 | 596.50 | 601.90 | 587.15 | 593.25 | 593.25 | 0.18% | 155,224 |
| Jun 19, 2025 | 601.20 | 611.10 | 587.35 | 592.20 | 592.20 | -2.81% | 245,848 |