Gabriel India Limited (NSE:GABRIEL)
India · Delayed Price · Currency is INR 1,418.40
-67.70 (-4.56%)
Oct 21, 2026, 3:29 PM IST
NSE:GABRIEL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 1,485.00 | 1,493.90 | 1,402.10 | 1,418.40 | 1,418.40 | -4.56% | 310,839 |
| Oct 19, 2026 | 1,460.00 | 1,557.80 | 1,460.00 | 1,486.10 | 1,486.10 | 2.57% | 2,631,119 |
| Oct 16, 2026 | 1,438.10 | 1,460.00 | 1,432.30 | 1,448.90 | 1,448.90 | 1.16% | 152,555 |
| Oct 15, 2026 | 1,415.50 | 1,452.10 | 1,413.30 | 1,432.30 | 1,432.30 | 0.84% | 157,386 |
| Oct 14, 2026 | 1,411.00 | 1,442.00 | 1,408.30 | 1,420.30 | 1,420.30 | 0.59% | 146,374 |
| Oct 13, 2026 | 1,405.00 | 1,422.80 | 1,398.80 | 1,411.90 | 1,411.90 | 0.76% | 163,106 |
| Oct 12, 2026 | 1,375.00 | 1,415.00 | 1,371.80 | 1,401.20 | 1,401.20 | 2.86% | 309,507 |
| Oct 9, 2026 | 1,335.40 | 1,385.20 | 1,319.00 | 1,362.20 | 1,362.20 | 2.01% | 246,287 |
| Oct 8, 2026 | 1,357.70 | 1,357.70 | 1,316.90 | 1,335.40 | 1,335.40 | -0.85% | 168,589 |
| Oct 7, 2026 | 1,350.50 | 1,363.70 | 1,329.60 | 1,346.90 | 1,346.90 | -0.44% | 195,774 |
| Oct 6, 2026 | 1,321.60 | 1,359.90 | 1,314.50 | 1,352.90 | 1,352.90 | 3.78% | 205,619 |
| Oct 5, 2026 | 1,315.00 | 1,332.60 | 1,297.70 | 1,303.60 | 1,303.60 | -0.87% | 173,231 |
| Oct 1, 2026 | 1,338.30 | 1,365.00 | 1,290.00 | 1,315.00 | 1,315.00 | -2.00% | 361,027 |
| Sep 30, 2026 | 1,315.40 | 1,355.00 | 1,313.00 | 1,341.80 | 1,341.80 | 2.91% | 243,468 |
| Sep 29, 2026 | 1,355.00 | 1,355.10 | 1,294.00 | 1,303.90 | 1,303.90 | -3.36% | 218,766 |
| Sep 28, 2026 | 1,386.70 | 1,395.90 | 1,344.20 | 1,349.20 | 1,349.20 | -2.70% | 129,660 |
| Sep 25, 2026 | 1,407.60 | 1,407.70 | 1,371.20 | 1,386.70 | 1,386.70 | -0.76% | 141,245 |
| Sep 24, 2026 | 1,415.00 | 1,436.60 | 1,389.20 | 1,397.30 | 1,397.30 | -2.16% | 329,569 |
| 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 |