Gabriel India Limited (NSE:GABRIEL)
India · Delayed Price · Currency is INR 1,418.30
-9.80 (-0.69%)
Sep 24, 2026, 10:20 AM IST
NSE:GABRIEL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1,475.50 | 1,494.90 | 1,417.30 | 1,428.10 | 1,428.10 | -2.94% | 1,533,195 |
| Sep 22, 2026 | 1,291.30 | 1,495.00 | 1,291.30 | 1,471.40 | 1,471.40 | 14.04% | 7,891,064 |
| Sep 21, 2026 | 1,326.00 | 1,330.00 | 1,281.60 | 1,290.30 | 1,290.30 | -2.38% | 216,108 |
| Sep 18, 2026 | 1,290.10 | 1,336.00 | 1,290.00 | 1,321.80 | 1,321.80 | 2.97% | 293,065 |
| Sep 17, 2026 | 1,294.00 | 1,319.40 | 1,278.50 | 1,283.70 | 1,283.70 | -0.93% | 217,680 |
| Sep 16, 2026 | 1,292.40 | 1,309.40 | 1,268.20 | 1,295.70 | 1,295.70 | -0.37% | 275,589 |
| Sep 15, 2026 | 1,347.10 | 1,383.50 | 1,292.00 | 1,300.50 | 1,300.50 | -3.41% | 212,338 |
| Sep 11, 2026 | 1,326.30 | 1,369.30 | 1,314.10 | 1,346.40 | 1,346.40 | 0.58% | 116,059 |
| Sep 10, 2026 | 1,360.80 | 1,368.00 | 1,328.40 | 1,338.70 | 1,338.70 | -1.62% | 97,710 |
| Sep 9, 2026 | 1,387.00 | 1,387.00 | 1,354.00 | 1,360.80 | 1,360.80 | -2.07% | 109,451 |
| Sep 8, 2026 | 1,360.10 | 1,395.00 | 1,346.10 | 1,389.60 | 1,389.60 | 1.91% | 196,279 |
| Sep 7, 2026 | 1,353.10 | 1,374.00 | 1,326.70 | 1,363.50 | 1,363.50 | 0.76% | 147,826 |
| Sep 4, 2026 | 1,349.00 | 1,368.00 | 1,310.60 | 1,353.20 | 1,353.20 | 0.55% | 208,239 |
| Sep 3, 2026 | 1,383.00 | 1,403.90 | 1,342.00 | 1,345.80 | 1,345.80 | -2.82% | 302,147 |
| Sep 2, 2026 | 1,427.00 | 1,434.90 | 1,372.20 | 1,384.90 | 1,384.90 | -2.90% | 230,274 |
| Sep 1, 2026 | 1,450.00 | 1,467.90 | 1,402.60 | 1,426.30 | 1,426.30 | -0.81% | 647,260 |
| Aug 31, 2026 | 1,374.90 | 1,460.80 | 1,336.20 | 1,437.90 | 1,437.90 | 5.14% | 896,312 |
| Aug 28, 2026 | 1,361.80 | 1,375.00 | 1,316.10 | 1,367.60 | 1,367.60 | 0.77% | 501,459 |
| Aug 27, 2026 | 1,339.00 | 1,377.20 | 1,335.00 | 1,357.20 | 1,357.20 | 1.09% | 233,005 |
| Aug 26, 2026 | 1,346.00 | 1,379.50 | 1,330.10 | 1,342.60 | 1,342.60 | -0.25% | 326,437 |
| Aug 25, 2026 | 1,359.00 | 1,372.50 | 1,335.60 | 1,346.00 | 1,346.00 | -0.95% | 395,008 |
| Aug 24, 2026 | 1,402.00 | 1,418.40 | 1,351.10 | 1,358.90 | 1,358.90 | -4.34% | 370,592 |
| Aug 21, 2026 | 1,429.10 | 1,435.00 | 1,406.10 | 1,420.60 | 1,420.60 | -1.13% | 205,151 |
| Aug 20, 2026 | 1,450.00 | 1,475.00 | 1,426.20 | 1,436.80 | 1,436.80 | -0.13% | 128,573 |
| Aug 19, 2026 | 1,469.00 | 1,474.90 | 1,433.20 | 1,438.60 | 1,438.60 | -1.98% | 116,822 |
| Aug 18, 2026 | 1,440.00 | 1,484.40 | 1,432.60 | 1,467.60 | 1,467.60 | 1.74% | 203,545 |
| Aug 17, 2026 | 1,469.50 | 1,469.50 | 1,420.20 | 1,442.50 | 1,442.50 | -1.13% | 156,673 |
| Aug 14, 2026 | 1,440.00 | 1,471.20 | 1,440.00 | 1,459.00 | 1,459.00 | 0.77% | 117,649 |
| Aug 13, 2026 | 1,475.00 | 1,486.00 | 1,441.20 | 1,447.90 | 1,447.90 | -1.96% | 196,178 |
| Aug 12, 2026 | 1,510.00 | 1,510.00 | 1,471.20 | 1,476.80 | 1,476.80 | -1.43% | 188,740 |
| Aug 11, 2026 | 1,470.00 | 1,509.00 | 1,465.10 | 1,501.40 | 1,498.30 | 2.15% | 280,027 |
| Aug 10, 2026 | 1,500.00 | 1,520.00 | 1,462.00 | 1,469.80 | 1,466.77 | -2.00% | 257,360 |
| Aug 7, 2026 | 1,535.90 | 1,557.90 | 1,484.50 | 1,499.80 | 1,496.70 | -2.09% | 371,373 |
| Aug 6, 2026 | 1,585.00 | 1,585.00 | 1,513.80 | 1,531.80 | 1,528.64 | -3.52% | 354,330 |
| Aug 5, 2026 | 1,540.00 | 1,600.00 | 1,537.20 | 1,587.70 | 1,584.42 | 3.72% | 779,056 |
| Aug 4, 2026 | 1,527.00 | 1,584.80 | 1,501.00 | 1,530.80 | 1,527.64 | 0.22% | 754,485 |
| Aug 3, 2026 | 1,465.30 | 1,542.00 | 1,461.00 | 1,527.40 | 1,524.25 | 5.94% | 886,748 |
| Jul 31, 2026 | 1,403.80 | 1,449.40 | 1,396.00 | 1,441.80 | 1,438.82 | 3.58% | 286,900 |
| Jul 30, 2026 | 1,414.80 | 1,446.00 | 1,384.00 | 1,392.00 | 1,389.13 | -1.61% | 309,686 |
| Jul 29, 2026 | 1,418.90 | 1,434.90 | 1,404.90 | 1,414.80 | 1,411.88 | 0.50% | 201,077 |
| Jul 28, 2026 | 1,437.80 | 1,439.20 | 1,400.00 | 1,407.80 | 1,404.89 | -2.09% | 285,793 |
| Jul 27, 2026 | 1,370.10 | 1,449.00 | 1,369.00 | 1,437.80 | 1,434.83 | 5.45% | 662,635 |
| Jul 24, 2026 | 1,375.00 | 1,386.90 | 1,335.10 | 1,363.50 | 1,360.68 | -1.03% | 376,116 |
| Jul 23, 2026 | 1,423.20 | 1,461.00 | 1,359.00 | 1,377.70 | 1,374.86 | -3.29% | 760,216 |
| Jul 22, 2026 | 1,450.00 | 1,463.60 | 1,362.40 | 1,424.60 | 1,421.66 | -4.29% | 2,703,549 |
| Jul 21, 2026 | 1,407.00 | 1,519.90 | 1,402.50 | 1,488.50 | 1,485.43 | 6.47% | 2,659,286 |
| Jul 20, 2026 | 1,340.00 | 1,453.00 | 1,331.10 | 1,398.00 | 1,395.11 | 4.59% | 3,715,082 |
| Jul 17, 2026 | 1,360.00 | 1,362.50 | 1,322.80 | 1,336.60 | 1,333.84 | -1.95% | 298,429 |
| Jul 16, 2026 | 1,370.00 | 1,373.60 | 1,322.10 | 1,363.20 | 1,360.39 | 0.64% | 558,037 |
| Jul 15, 2026 | 1,260.00 | 1,365.00 | 1,255.70 | 1,354.50 | 1,351.70 | 8.48% | 2,277,567 |