Gabriel India Limited (NSE:GABRIEL)
India · Delayed Price · Currency is INR 1,037.90
+5.50 (0.53%)
Jan 8, 2026, 9:20 AM IST
Gabriel India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 30, 2025 | 1,008.00 | 1,030.00 | 993.90 | 1,001.20 | 1,001.20 | -0.26% | 273,773 |
| Dec 29, 2025 | 1,031.00 | 1,056.50 | 997.40 | 1,003.80 | 1,003.80 | -2.46% | 464,013 |
| Dec 26, 2025 | 1,049.90 | 1,064.00 | 1,021.00 | 1,029.10 | 1,029.10 | -1.79% | 260,764 |
| Dec 24, 2025 | 1,070.00 | 1,070.00 | 1,040.00 | 1,047.90 | 1,047.90 | -1.36% | 217,771 |
| Dec 23, 2025 | 1,056.00 | 1,069.90 | 1,038.00 | 1,062.40 | 1,062.40 | 0.32% | 285,604 |
| Dec 22, 2025 | 1,065.80 | 1,068.00 | 1,048.00 | 1,059.00 | 1,059.00 | -0.17% | 273,041 |
| Dec 19, 2025 | 1,068.60 | 1,087.40 | 1,034.20 | 1,060.80 | 1,060.80 | -2.45% | 1,012,722 |
| Dec 18, 2025 | 950.00 | 1,149.90 | 936.40 | 1,087.40 | 1,087.40 | 13.47% | 4,796,303 |
| Dec 17, 2025 | 976.00 | 976.90 | 950.10 | 958.30 | 958.30 | -1.71% | 136,208 |
| Dec 16, 2025 | 965.70 | 983.20 | 955.60 | 975.00 | 975.00 | 0.96% | 222,648 |
| Dec 15, 2025 | 970.00 | 971.00 | 947.10 | 965.70 | 965.70 | -0.19% | 154,808 |
| Dec 12, 2025 | 965.00 | 977.10 | 933.70 | 967.50 | 967.50 | 0.49% | 323,900 |
| Dec 11, 2025 | 960.00 | 970.10 | 945.00 | 962.80 | 962.80 | 0.85% | 115,673 |
| Dec 10, 2025 | 982.20 | 995.40 | 951.00 | 954.70 | 954.70 | -2.20% | 244,417 |
| Dec 9, 2025 | 919.00 | 989.10 | 906.10 | 976.20 | 976.20 | 5.14% | 453,543 |
| Dec 8, 2025 | 955.90 | 955.90 | 902.30 | 928.50 | 928.50 | -3.20% | 769,121 |
| Dec 5, 2025 | 965.00 | 998.80 | 955.60 | 959.20 | 959.20 | -0.49% | 543,121 |
| Dec 4, 2025 | 1,005.00 | 1,009.90 | 957.30 | 963.90 | 963.90 | -3.57% | 435,765 |
| Dec 3, 2025 | 1,025.30 | 1,025.30 | 992.00 | 999.60 | 999.60 | -2.79% | 339,053 |
| Dec 2, 2025 | 1,044.80 | 1,044.80 | 1,023.00 | 1,028.30 | 1,028.30 | -1.13% | 128,685 |
| Dec 1, 2025 | 1,038.10 | 1,062.30 | 1,034.10 | 1,040.00 | 1,040.00 | 1.10% | 286,818 |
| Nov 28, 2025 | 1,039.80 | 1,039.80 | 1,021.30 | 1,028.70 | 1,028.70 | -0.75% | 290,675 |
| 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 |