Gabriel India Limited (NSE:GABRIEL)
India · Delayed Price · Currency is INR 1,414.00
-6.20 (-0.44%)
Nov 11, 2026, 1:00 PM IST
NSE:GABRIEL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,436.00 | 1,436.00 | 1,408.10 | 1,414.00 | 1,414.00 | -0.44% | 76,782 |
| Nov 9, 2026 | 1,390.00 | 1,435.00 | 1,384.00 | 1,420.20 | 1,420.20 | 1.77% | 122,146 |
| Nov 8, 2026 | 1,418.50 | 1,418.50 | 1,390.00 | 1,395.50 | 1,395.50 | 1.51% | 28,763 |
| Nov 6, 2026 | 1,390.00 | 1,393.10 | 1,350.00 | 1,374.80 | 1,374.80 | -2.07% | 145,954 |
| Nov 5, 2026 | 1,408.00 | 1,437.10 | 1,401.00 | 1,406.00 | 1,403.85 | 1.03% | 137,405 |
| Nov 4, 2026 | 1,389.80 | 1,414.60 | 1,362.80 | 1,391.60 | 1,389.47 | -0.68% | 154,584 |
| Nov 3, 2026 | 1,443.80 | 1,447.10 | 1,385.00 | 1,401.10 | 1,398.96 | -2.96% | 224,957 |
| Nov 2, 2026 | 1,424.30 | 1,465.00 | 1,403.20 | 1,443.80 | 1,441.59 | 1.32% | 195,876 |
| Oct 30, 2026 | 1,442.00 | 1,448.80 | 1,400.80 | 1,425.00 | 1,422.82 | -1.43% | 174,515 |
| Oct 29, 2026 | 1,450.00 | 1,465.00 | 1,422.60 | 1,445.60 | 1,443.39 | -0.23% | 109,644 |
| Oct 28, 2026 | 1,435.50 | 1,468.00 | 1,429.00 | 1,449.00 | 1,446.78 | -0.05% | 143,960 |
| Oct 27, 2026 | 1,387.30 | 1,455.00 | 1,385.00 | 1,449.70 | 1,447.48 | 3.97% | 199,759 |
| Oct 26, 2026 | 1,371.00 | 1,399.00 | 1,341.50 | 1,394.30 | 1,392.17 | 1.72% | 174,441 |
| Oct 23, 2026 | 1,358.00 | 1,384.90 | 1,305.00 | 1,370.70 | 1,368.60 | 1.13% | 234,598 |
| Oct 22, 2026 | 1,401.00 | 1,410.30 | 1,350.00 | 1,355.40 | 1,353.33 | -4.44% | 199,125 |
| Oct 21, 2026 | 1,485.00 | 1,493.90 | 1,402.10 | 1,418.40 | 1,416.23 | -4.56% | 310,839 |
| Oct 19, 2026 | 1,460.00 | 1,557.80 | 1,460.00 | 1,486.10 | 1,483.83 | 2.57% | 2,631,119 |
| Oct 16, 2026 | 1,438.10 | 1,460.00 | 1,432.30 | 1,448.90 | 1,446.68 | 1.16% | 152,555 |
| Oct 15, 2026 | 1,415.50 | 1,452.10 | 1,413.30 | 1,432.30 | 1,430.11 | 0.84% | 157,386 |
| Oct 14, 2026 | 1,411.00 | 1,442.00 | 1,408.30 | 1,420.30 | 1,418.13 | 0.59% | 146,374 |
| Oct 13, 2026 | 1,405.00 | 1,422.80 | 1,398.80 | 1,411.90 | 1,409.74 | 0.76% | 163,106 |
| Oct 12, 2026 | 1,375.00 | 1,415.00 | 1,371.80 | 1,401.20 | 1,399.06 | 2.86% | 309,507 |
| Oct 9, 2026 | 1,335.40 | 1,385.20 | 1,319.00 | 1,362.20 | 1,360.12 | 2.01% | 246,287 |
| Oct 8, 2026 | 1,357.70 | 1,357.70 | 1,316.90 | 1,335.40 | 1,333.36 | -0.85% | 168,589 |
| Oct 7, 2026 | 1,350.50 | 1,363.70 | 1,329.60 | 1,346.90 | 1,344.84 | -0.44% | 195,774 |
| Oct 6, 2026 | 1,321.60 | 1,359.90 | 1,314.50 | 1,352.90 | 1,350.83 | 3.78% | 205,619 |
| Oct 5, 2026 | 1,315.00 | 1,332.60 | 1,297.70 | 1,303.60 | 1,301.61 | -0.87% | 173,231 |
| Oct 1, 2026 | 1,338.30 | 1,365.00 | 1,290.00 | 1,315.00 | 1,312.99 | -2.00% | 361,027 |
| Sep 30, 2026 | 1,315.40 | 1,355.00 | 1,313.00 | 1,341.80 | 1,339.75 | 2.91% | 243,468 |
| Sep 29, 2026 | 1,355.00 | 1,355.10 | 1,294.00 | 1,303.90 | 1,301.91 | -3.36% | 218,766 |
| Sep 28, 2026 | 1,386.70 | 1,395.90 | 1,344.20 | 1,349.20 | 1,347.14 | -2.70% | 129,660 |
| Sep 25, 2026 | 1,407.60 | 1,407.70 | 1,371.20 | 1,386.70 | 1,384.58 | -0.76% | 141,245 |
| Sep 24, 2026 | 1,415.00 | 1,436.60 | 1,389.20 | 1,397.30 | 1,395.16 | -2.16% | 329,569 |
| Sep 23, 2026 | 1,475.50 | 1,494.90 | 1,417.30 | 1,428.10 | 1,425.92 | -2.94% | 1,533,195 |
| Sep 22, 2026 | 1,291.30 | 1,495.00 | 1,291.30 | 1,471.40 | 1,469.15 | 14.04% | 7,891,064 |
| Sep 21, 2026 | 1,326.00 | 1,330.00 | 1,281.60 | 1,290.30 | 1,288.33 | -2.38% | 216,108 |
| Sep 18, 2026 | 1,290.10 | 1,336.00 | 1,290.00 | 1,321.80 | 1,319.78 | 2.97% | 293,065 |
| Sep 17, 2026 | 1,294.00 | 1,319.40 | 1,278.50 | 1,283.70 | 1,281.74 | -0.93% | 217,680 |
| Sep 16, 2026 | 1,292.40 | 1,309.40 | 1,268.20 | 1,295.70 | 1,293.72 | -0.37% | 275,589 |
| Sep 15, 2026 | 1,347.10 | 1,383.50 | 1,292.00 | 1,300.50 | 1,298.51 | -3.41% | 212,338 |
| Sep 11, 2026 | 1,326.30 | 1,369.30 | 1,314.10 | 1,346.40 | 1,344.34 | 0.58% | 116,059 |
| Sep 10, 2026 | 1,360.80 | 1,368.00 | 1,328.40 | 1,338.70 | 1,336.65 | -1.62% | 97,710 |
| Sep 9, 2026 | 1,387.00 | 1,387.00 | 1,354.00 | 1,360.80 | 1,358.72 | -2.07% | 109,451 |
| Sep 8, 2026 | 1,360.10 | 1,395.00 | 1,346.10 | 1,389.60 | 1,387.48 | 1.91% | 196,279 |
| Sep 7, 2026 | 1,353.10 | 1,374.00 | 1,326.70 | 1,363.50 | 1,361.41 | 0.76% | 147,826 |
| Sep 4, 2026 | 1,349.00 | 1,368.00 | 1,310.60 | 1,353.20 | 1,351.13 | 0.55% | 208,239 |
| Sep 3, 2026 | 1,383.00 | 1,403.90 | 1,342.00 | 1,345.80 | 1,343.74 | -2.82% | 302,147 |
| Sep 2, 2026 | 1,427.00 | 1,434.90 | 1,372.20 | 1,384.90 | 1,382.78 | -2.90% | 230,274 |
| Sep 1, 2026 | 1,450.00 | 1,467.90 | 1,402.60 | 1,426.30 | 1,424.12 | -0.81% | 647,260 |
| Aug 31, 2026 | 1,374.90 | 1,460.80 | 1,336.20 | 1,437.90 | 1,435.70 | 5.14% | 896,312 |