Gabriel India Limited (NSE:GABRIEL)
India · Delayed Price · Currency is INR 1,092.00
-5.50 (-0.50%)
May 15, 2026, 3:29 PM IST
NSE:GABRIEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 1,090.00 | 1,105.10 | 1,081.00 | 1,091.00 | 1,091.00 | -0.59% | 148,249 |
| May 14, 2026 | 1,104.90 | 1,121.90 | 1,079.60 | 1,097.50 | 1,097.50 | -0.02% | 189,475 |
| May 13, 2026 | 1,098.70 | 1,131.80 | 1,092.00 | 1,097.70 | 1,097.70 | -0.09% | 329,526 |
| May 12, 2026 | 1,123.00 | 1,129.90 | 1,090.00 | 1,098.70 | 1,098.70 | -2.35% | 265,422 |
| May 11, 2026 | 1,125.10 | 1,145.00 | 1,108.10 | 1,125.10 | 1,125.10 | -0.60% | 257,566 |
| May 8, 2026 | 1,131.00 | 1,154.00 | 1,125.00 | 1,131.90 | 1,131.90 | 0.47% | 392,268 |
| May 7, 2026 | 1,085.00 | 1,131.00 | 1,080.00 | 1,126.60 | 1,126.60 | 3.83% | 786,177 |
| May 6, 2026 | 1,097.70 | 1,099.00 | 1,052.90 | 1,085.00 | 1,085.00 | 0.30% | 814,511 |
| May 5, 2026 | 1,025.00 | 1,108.50 | 1,019.90 | 1,081.80 | 1,081.80 | 5.16% | 2,320,049 |
| May 4, 2026 | 1,029.70 | 1,070.00 | 1,012.50 | 1,028.70 | 1,028.70 | 0.30% | 981,624 |
| Apr 30, 2026 | 1,006.00 | 1,034.90 | 1,002.00 | 1,025.60 | 1,025.60 | 1.44% | 372,603 |
| Apr 29, 2026 | 1,030.00 | 1,037.95 | 1,008.05 | 1,011.05 | 1,011.05 | -0.92% | 134,791 |
| Apr 28, 2026 | 1,013.50 | 1,028.00 | 1,003.20 | 1,020.45 | 1,020.45 | 0.69% | 637,917 |
| Apr 27, 2026 | 978.05 | 1,017.60 | 976.45 | 1,013.50 | 1,013.50 | 4.16% | 289,684 |
| Apr 24, 2026 | 1,000.05 | 1,014.00 | 967.00 | 973.00 | 973.00 | -2.48% | 157,709 |
| Apr 23, 2026 | 1,020.00 | 1,036.00 | 995.00 | 997.75 | 997.75 | -3.30% | 258,187 |
| Apr 22, 2026 | 1,016.00 | 1,045.00 | 1,005.00 | 1,031.85 | 1,031.85 | 1.56% | 272,021 |
| Apr 21, 2026 | 1,020.00 | 1,030.75 | 1,011.10 | 1,016.00 | 1,016.00 | -0.18% | 156,299 |
| Apr 20, 2026 | 1,016.00 | 1,048.70 | 1,004.50 | 1,017.85 | 1,017.85 | 0.35% | 356,016 |
| Apr 17, 2026 | 1,003.00 | 1,019.00 | 993.90 | 1,014.35 | 1,014.35 | 1.75% | 295,004 |
| Apr 16, 2026 | 975.00 | 1,003.40 | 965.05 | 996.95 | 996.95 | 3.38% | 453,692 |
| Apr 15, 2026 | 935.00 | 974.90 | 935.00 | 964.40 | 964.40 | 3.96% | 345,515 |
| Apr 13, 2026 | 914.00 | 934.80 | 896.60 | 927.65 | 927.65 | -0.63% | 184,785 |
| Apr 10, 2026 | 920.00 | 942.55 | 915.95 | 933.50 | 933.50 | 2.90% | 375,786 |
| Apr 9, 2026 | 920.00 | 945.00 | 900.10 | 907.20 | 907.20 | -1.28% | 196,320 |
| Apr 8, 2026 | 924.00 | 934.85 | 910.80 | 918.95 | 918.95 | 3.32% | 266,397 |
| Apr 7, 2026 | 883.00 | 897.00 | 871.15 | 889.45 | 889.45 | 0.11% | 147,538 |
| Apr 6, 2026 | 868.00 | 890.85 | 857.60 | 888.45 | 888.45 | 1.34% | 193,813 |
| Apr 2, 2026 | 857.40 | 892.00 | 835.80 | 876.70 | 876.70 | 1.21% | 372,320 |
| Apr 1, 2026 | 851.70 | 871.95 | 841.35 | 866.20 | 866.20 | 4.82% | 446,722 |
| Mar 30, 2026 | 815.00 | 830.00 | 795.70 | 826.35 | 826.35 | 0.39% | 453,441 |
| Mar 27, 2026 | 878.00 | 880.00 | 815.80 | 823.10 | 823.10 | -6.60% | 1,221,391 |
| Mar 25, 2026 | 875.00 | 920.00 | 865.65 | 881.25 | 881.25 | 2.47% | 369,608 |
| Mar 24, 2026 | 862.65 | 863.75 | 838.25 | 860.00 | 860.00 | 3.49% | 241,807 |
| Mar 23, 2026 | 846.70 | 849.95 | 823.30 | 831.00 | 831.00 | -3.70% | 293,461 |
| Mar 20, 2026 | 848.45 | 873.00 | 844.10 | 862.95 | 862.95 | 2.82% | 258,017 |
| Mar 19, 2026 | 857.10 | 862.25 | 832.40 | 839.30 | 839.30 | -3.72% | 183,055 |
| Mar 18, 2026 | 852.50 | 890.00 | 851.00 | 871.70 | 871.70 | 3.27% | 333,606 |
| Mar 17, 2026 | 842.30 | 856.00 | 832.15 | 844.10 | 844.10 | 1.61% | 276,182 |
| Mar 16, 2026 | 842.00 | 864.90 | 828.45 | 830.70 | 830.70 | -1.39% | 461,693 |
| Mar 13, 2026 | 878.40 | 878.40 | 826.75 | 842.40 | 842.40 | -4.25% | 250,595 |
| Mar 12, 2026 | 875.00 | 893.40 | 866.80 | 879.80 | 879.80 | -0.49% | 182,402 |
| Mar 11, 2026 | 910.00 | 925.00 | 878.40 | 884.10 | 884.10 | -1.76% | 215,238 |
| Mar 10, 2026 | 898.55 | 908.35 | 874.65 | 899.90 | 899.90 | 2.89% | 291,855 |
| Mar 9, 2026 | 902.00 | 902.00 | 851.00 | 874.65 | 874.65 | -4.54% | 582,656 |
| Mar 6, 2026 | 939.85 | 950.95 | 913.10 | 916.25 | 916.25 | -2.51% | 236,816 |
| Mar 5, 2026 | 940.00 | 945.35 | 914.90 | 939.85 | 939.85 | 1.30% | 341,605 |
| Mar 4, 2026 | 925.00 | 948.70 | 912.85 | 927.75 | 927.75 | -2.71% | 407,340 |
| Mar 2, 2026 | 936.85 | 997.30 | 935.00 | 953.55 | 953.55 | -4.53% | 260,518 |
| Feb 27, 2026 | 1,004.05 | 1,018.00 | 990.00 | 998.80 | 998.80 | -1.18% | 204,837 |