Gabriel India Limited (NSE:GABRIEL)
India · Delayed Price · Currency is INR 979.00
-21.60 (-2.16%)
Jun 8, 2026, 3:30 PM IST
NSE:GABRIEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 987.90 | 995.20 | 975.60 | 980.50 | - | -2.01% | 129,277 |
| Jun 5, 2026 | 1,022.00 | 1,027.70 | 999.00 | 1,000.60 | 1,000.60 | -1.42% | 167,230 |
| Jun 4, 2026 | 1,056.40 | 1,070.00 | 1,008.20 | 1,015.00 | 1,015.00 | -3.92% | 418,393 |
| Jun 3, 2026 | 1,077.10 | 1,084.00 | 1,050.50 | 1,056.40 | 1,056.40 | -1.92% | 118,942 |
| Jun 2, 2026 | 1,066.50 | 1,081.50 | 1,051.00 | 1,077.10 | 1,077.10 | -0.89% | 206,369 |
| Jun 1, 2026 | 1,101.40 | 1,106.70 | 1,064.60 | 1,086.80 | 1,086.80 | -1.21% | 204,334 |
| May 29, 2026 | 1,129.20 | 1,140.60 | 1,091.00 | 1,100.10 | 1,100.10 | -2.59% | 885,161 |
| May 27, 2026 | 1,098.00 | 1,149.80 | 1,098.00 | 1,129.30 | 1,129.30 | 2.86% | 265,196 |
| May 26, 2026 | 1,129.00 | 1,137.00 | 1,095.60 | 1,097.90 | 1,097.90 | -2.58% | 149,739 |
| May 25, 2026 | 1,125.00 | 1,144.50 | 1,121.60 | 1,127.00 | 1,127.00 | 0.63% | 223,039 |
| May 22, 2026 | 1,106.40 | 1,127.50 | 1,091.30 | 1,120.00 | 1,120.00 | 1.23% | 164,079 |
| May 21, 2026 | 1,100.00 | 1,117.00 | 1,092.10 | 1,106.40 | 1,106.40 | 1.59% | 228,202 |
| May 20, 2026 | 1,089.90 | 1,104.50 | 1,080.20 | 1,089.10 | 1,089.10 | -0.57% | 305,855 |
| May 19, 2026 | 1,063.40 | 1,098.50 | 1,057.10 | 1,095.30 | 1,095.30 | 3.00% | 150,493 |
| May 18, 2026 | 1,073.40 | 1,078.00 | 1,050.00 | 1,063.40 | 1,063.40 | -2.53% | 151,468 |
| 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 |