Gabriel India Limited (NSE:GABRIEL)
India · Delayed Price · Currency is INR 1,273.90
+15.20 (1.21%)
Oct 31, 2025, 3:30 PM IST
Gabriel India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1,258.10 | 1,328.00 | 1,258.00 | 1,273.90 | 1,273.90 | 1.21% | 385,034 |
| Oct 30, 2025 | 1,285.00 | 1,286.00 | 1,255.00 | 1,258.70 | 1,258.70 | -2.37% | 130,497 |
| Oct 29, 2025 | 1,285.00 | 1,299.90 | 1,271.50 | 1,289.30 | 1,289.30 | 0.42% | 135,995 |
| Oct 28, 2025 | 1,241.50 | 1,290.00 | 1,236.90 | 1,283.90 | 1,283.90 | 3.42% | 164,566 |
| Oct 27, 2025 | 1,235.00 | 1,262.00 | 1,226.20 | 1,241.50 | 1,241.50 | 0.36% | 123,633 |
| Oct 24, 2025 | 1,244.10 | 1,262.70 | 1,232.00 | 1,237.00 | 1,237.00 | -0.88% | 84,948 |
| Oct 23, 2025 | 1,284.20 | 1,288.00 | 1,235.00 | 1,248.00 | 1,248.00 | -2.62% | 155,760 |
| Oct 21, 2025 | 1,275.00 | 1,299.80 | 1,250.00 | 1,281.60 | 1,281.60 | -1.00% | 39,894 |
| Oct 20, 2025 | 1,249.50 | 1,300.90 | 1,235.70 | 1,294.50 | 1,294.50 | 4.78% | 275,826 |
| Oct 17, 2025 | 1,272.50 | 1,294.90 | 1,227.00 | 1,235.40 | 1,235.40 | -2.43% | 435,767 |
| Oct 16, 2025 | 1,298.90 | 1,298.90 | 1,248.20 | 1,266.20 | 1,266.20 | -2.15% | 236,543 |
| Oct 15, 2025 | 1,225.90 | 1,302.00 | 1,225.00 | 1,294.00 | 1,294.00 | 6.19% | 204,209 |
| Oct 14, 2025 | 1,258.00 | 1,272.00 | 1,207.50 | 1,218.60 | 1,218.60 | -2.44% | 172,801 |
| Oct 13, 2025 | 1,258.40 | 1,283.90 | 1,241.20 | 1,249.10 | 1,249.10 | -1.74% | 143,678 |
| Oct 10, 2025 | 1,298.80 | 1,303.80 | 1,267.90 | 1,271.20 | 1,271.20 | -1.47% | 116,226 |
| Oct 9, 2025 | 1,316.30 | 1,338.20 | 1,280.10 | 1,290.10 | 1,290.10 | -1.99% | 202,762 |
| Oct 8, 2025 | 1,314.80 | 1,388.00 | 1,301.10 | 1,316.30 | 1,316.30 | 0.31% | 689,330 |
| Oct 7, 2025 | 1,284.90 | 1,345.00 | 1,265.10 | 1,312.20 | 1,312.20 | 2.63% | 629,799 |
| Oct 6, 2025 | 1,289.80 | 1,290.00 | 1,263.80 | 1,278.60 | 1,278.60 | -0.87% | 272,649 |
| Oct 3, 2025 | 1,228.10 | 1,300.00 | 1,228.00 | 1,289.80 | 1,289.80 | 3.92% | 257,794 |
| Oct 1, 2025 | 1,186.00 | 1,254.00 | 1,186.00 | 1,241.10 | 1,241.10 | 5.05% | 384,623 |
| 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 |