Gabriel India Limited (NSE:GABRIEL)
India · Delayed Price · Currency is INR 1,241.10
+59.70 (5.05%)
Oct 1, 2025, 3:30 PM IST
Gabriel India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 1,186.00 | 1,254.00 | 1,186.00 | 1,241.10 | 1,241.10 | 5.05% | 384,564 |
| Sep 30, 2025 | 1,219.90 | 1,234.00 | 1,166.60 | 1,181.40 | 1,181.40 | -3.10% | 306,390 |
| Sep 29, 2025 | 1,238.00 | 1,258.00 | 1,214.20 | 1,219.20 | 1,219.20 | -1.49% | 171,796 |
| Sep 26, 2025 | 1,244.00 | 1,289.40 | 1,226.00 | 1,237.70 | 1,237.70 | -1.31% | 378,070 |
| Sep 25, 2025 | 1,280.00 | 1,282.80 | 1,232.00 | 1,254.10 | 1,254.10 | -2.46% | 356,549 |
| Sep 24, 2025 | 1,297.30 | 1,305.00 | 1,270.30 | 1,285.70 | 1,285.70 | -0.29% | 223,614 |
| Sep 23, 2025 | 1,288.70 | 1,317.00 | 1,276.80 | 1,289.50 | 1,289.50 | 0.31% | 327,122 |
| Sep 22, 2025 | 1,290.50 | 1,318.00 | 1,260.70 | 1,285.50 | 1,285.50 | 0.22% | 252,436 |
| Sep 19, 2025 | 1,247.30 | 1,323.00 | 1,219.00 | 1,282.70 | 1,282.70 | 2.84% | 3,090,916 |
| Sep 18, 2025 | 1,312.80 | 1,317.40 | 1,193.40 | 1,247.30 | 1,247.30 | -4.89% | 629,873 |
| Sep 17, 2025 | 1,316.00 | 1,326.50 | 1,297.00 | 1,311.40 | 1,311.40 | -0.44% | 255,135 |
| Sep 16, 2025 | 1,303.00 | 1,331.00 | 1,284.60 | 1,317.20 | 1,317.20 | 1.14% | 603,318 |
| Sep 15, 2025 | 1,251.50 | 1,308.00 | 1,251.50 | 1,302.40 | 1,302.40 | 5.77% | 903,439 |
| Sep 12, 2025 | 1,250.90 | 1,254.00 | 1,222.00 | 1,231.30 | 1,231.30 | -0.98% | 238,680 |
| Sep 11, 2025 | 1,263.00 | 1,267.30 | 1,235.50 | 1,243.50 | 1,243.50 | -1.54% | 261,825 |
| Sep 10, 2025 | 1,269.40 | 1,280.00 | 1,215.00 | 1,262.90 | 1,262.90 | 0.33% | 638,935 |
| Sep 9, 2025 | 1,231.00 | 1,284.00 | 1,225.60 | 1,258.80 | 1,258.80 | 3.09% | 828,857 |
| Sep 8, 2025 | 1,203.00 | 1,236.00 | 1,203.00 | 1,221.10 | 1,221.10 | 1.61% | 213,289 |
| Sep 5, 2025 | 1,228.00 | 1,250.50 | 1,195.00 | 1,201.70 | 1,201.70 | -1.68% | 376,311 |
| Sep 4, 2025 | 1,240.00 | 1,270.00 | 1,213.90 | 1,222.20 | 1,222.20 | -0.07% | 423,822 |
| Sep 3, 2025 | 1,263.00 | 1,265.00 | 1,215.30 | 1,223.00 | 1,223.00 | -3.32% | 588,976 |
| Sep 2, 2025 | 1,239.90 | 1,287.00 | 1,221.00 | 1,265.00 | 1,265.00 | 2.90% | 647,664 |
| Sep 1, 2025 | 1,157.00 | 1,257.90 | 1,148.10 | 1,229.40 | 1,226.45 | 6.68% | 1,274,208 |
| Aug 29, 2025 | 1,141.00 | 1,179.00 | 1,137.50 | 1,152.40 | 1,149.63 | 1.63% | 526,846 |
| Aug 28, 2025 | 1,121.90 | 1,157.70 | 1,116.40 | 1,133.90 | 1,131.18 | 1.20% | 452,298 |
| Aug 26, 2025 | 1,137.00 | 1,147.40 | 1,111.10 | 1,120.50 | 1,117.81 | -1.30% | 347,039 |
| Aug 25, 2025 | 1,195.00 | 1,198.10 | 1,130.10 | 1,135.30 | 1,132.58 | -4.83% | 489,013 |
| Aug 22, 2025 | 1,200.00 | 1,201.00 | 1,168.10 | 1,192.90 | 1,190.04 | -0.59% | 283,962 |
| Aug 21, 2025 | 1,192.00 | 1,205.00 | 1,179.00 | 1,200.00 | 1,197.12 | 1.15% | 508,536 |
| Aug 20, 2025 | 1,178.00 | 1,196.10 | 1,152.00 | 1,186.30 | 1,183.45 | 0.97% | 558,423 |
| Aug 19, 2025 | 1,148.90 | 1,183.40 | 1,140.70 | 1,174.90 | 1,172.08 | 2.46% | 642,525 |
| Aug 18, 2025 | 1,082.10 | 1,178.00 | 1,082.10 | 1,146.70 | 1,143.95 | 6.64% | 1,580,048 |
| Aug 14, 2025 | 1,111.00 | 1,120.00 | 1,068.30 | 1,075.30 | 1,072.72 | -3.09% | 333,407 |
| Aug 13, 2025 | 1,091.60 | 1,116.80 | 1,048.00 | 1,109.60 | 1,106.94 | 4.13% | 1,205,454 |
| Aug 12, 2025 | 1,025.00 | 1,082.00 | 1,015.10 | 1,065.60 | 1,063.04 | 5.17% | 1,035,119 |
| Aug 11, 2025 | 1,009.00 | 1,035.00 | 995.00 | 1,013.20 | 1,010.77 | 0.32% | 437,816 |
| Aug 8, 2025 | 1,015.00 | 1,026.90 | 997.00 | 1,010.00 | 1,007.58 | -0.49% | 205,379 |
| Aug 7, 2025 | 1,007.00 | 1,025.00 | 988.50 | 1,015.00 | 1,012.56 | 0.65% | 255,134 |
| Aug 6, 2025 | 1,005.90 | 1,029.80 | 999.10 | 1,008.40 | 1,005.98 | 0.51% | 240,856 |
| Aug 5, 2025 | 1,038.00 | 1,041.50 | 992.20 | 1,003.30 | 1,000.89 | -2.50% | 282,240 |
| Aug 4, 2025 | 1,002.40 | 1,061.00 | 1,002.40 | 1,029.00 | 1,026.53 | 2.65% | 637,852 |
| Aug 1, 2025 | 1,031.00 | 1,044.00 | 995.40 | 1,002.40 | 999.99 | -3.36% | 279,612 |
| Jul 31, 2025 | 1,010.00 | 1,048.00 | 992.40 | 1,037.25 | 1,034.76 | -1.20% | 318,320 |
| Jul 30, 2025 | 1,034.00 | 1,054.00 | 1,005.00 | 1,049.85 | 1,047.33 | 2.31% | 716,722 |
| Jul 29, 2025 | 983.90 | 1,031.95 | 955.10 | 1,026.10 | 1,023.64 | 4.25% | 448,599 |
| Jul 28, 2025 | 997.80 | 1,014.00 | 972.10 | 984.30 | 981.94 | -0.86% | 239,334 |
| Jul 25, 2025 | 991.05 | 1,011.75 | 982.55 | 992.80 | 990.42 | 0.08% | 249,859 |
| Jul 24, 2025 | 1,010.00 | 1,015.90 | 987.30 | 992.00 | 989.62 | -1.33% | 191,058 |
| Jul 23, 2025 | 990.00 | 1,020.00 | 980.55 | 1,005.35 | 1,002.94 | 2.02% | 483,076 |
| Jul 22, 2025 | 990.00 | 1,048.80 | 981.20 | 985.45 | 983.08 | 0.57% | 1,105,067 |