Gabriel India Limited (NSE:GABRIEL)
India · Delayed Price · Currency is INR 1,425.50
-63.00 (-4.23%)
Jul 22, 2026, 3:30 PM IST
NSE:GABRIEL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 1,450.00 | 1,463.60 | 1,362.40 | 1,377.60 | - | -7.45% | 1,896,136 |
| Jul 21, 2026 | 1,407.00 | 1,519.90 | 1,402.50 | 1,488.50 | 1,488.50 | 6.47% | 2,659,286 |
| Jul 20, 2026 | 1,340.00 | 1,453.00 | 1,331.10 | 1,398.00 | 1,398.00 | 4.59% | 3,715,082 |
| Jul 17, 2026 | 1,360.00 | 1,362.50 | 1,322.80 | 1,336.60 | 1,336.60 | -1.95% | 298,429 |
| Jul 16, 2026 | 1,370.00 | 1,373.60 | 1,322.10 | 1,363.20 | 1,363.20 | 0.64% | 558,037 |
| Jul 15, 2026 | 1,260.00 | 1,365.00 | 1,255.70 | 1,354.50 | 1,354.50 | 8.48% | 2,277,567 |
| Jul 14, 2026 | 1,250.50 | 1,263.00 | 1,238.20 | 1,248.60 | 1,248.60 | -1.30% | 195,635 |
| Jul 13, 2026 | 1,240.00 | 1,272.50 | 1,228.00 | 1,265.00 | 1,265.00 | 1.14% | 431,128 |
| Jul 10, 2026 | 1,254.10 | 1,270.50 | 1,243.20 | 1,250.80 | 1,250.80 | -0.26% | 174,468 |
| Jul 9, 2026 | 1,231.00 | 1,269.00 | 1,230.50 | 1,254.10 | 1,254.10 | 1.88% | 159,878 |
| Jul 8, 2026 | 1,255.00 | 1,290.90 | 1,215.00 | 1,231.00 | 1,231.00 | -2.80% | 269,500 |
| Jul 7, 2026 | 1,286.00 | 1,292.30 | 1,240.20 | 1,266.40 | 1,266.40 | -0.68% | 284,161 |
| Jul 6, 2026 | 1,237.90 | 1,290.00 | 1,229.00 | 1,275.10 | 1,275.10 | 3.52% | 493,935 |
| Jul 3, 2026 | 1,242.00 | 1,251.90 | 1,215.10 | 1,231.80 | 1,231.80 | -0.83% | 300,309 |
| Jul 2, 2026 | 1,245.90 | 1,258.10 | 1,220.00 | 1,242.10 | 1,242.10 | -0.31% | 218,371 |
| Jul 1, 2026 | 1,241.00 | 1,267.00 | 1,224.90 | 1,245.90 | 1,245.90 | 0.53% | 243,510 |
| Jun 30, 2026 | 1,276.00 | 1,278.80 | 1,235.00 | 1,239.30 | 1,239.30 | -2.82% | 277,141 |
| Jun 29, 2026 | 1,229.00 | 1,285.00 | 1,210.00 | 1,275.20 | 1,275.20 | 3.74% | 828,821 |
| Jun 25, 2026 | 1,245.00 | 1,270.00 | 1,221.30 | 1,229.20 | 1,229.20 | -0.99% | 445,571 |
| Jun 24, 2026 | 1,226.50 | 1,249.90 | 1,196.40 | 1,241.50 | 1,241.50 | 1.98% | 315,307 |
| Jun 23, 2026 | 1,248.00 | 1,253.90 | 1,208.50 | 1,217.40 | 1,217.40 | -1.97% | 363,003 |
| Jun 22, 2026 | 1,215.00 | 1,247.90 | 1,209.00 | 1,241.90 | 1,241.90 | 3.72% | 782,767 |
| Jun 19, 2026 | 1,145.00 | 1,216.00 | 1,132.10 | 1,197.40 | 1,197.40 | 4.86% | 1,368,095 |
| Jun 18, 2026 | 1,129.00 | 1,158.50 | 1,121.70 | 1,141.90 | 1,141.90 | 1.66% | 391,238 |
| Jun 17, 2026 | 1,142.10 | 1,154.90 | 1,116.10 | 1,123.20 | 1,123.20 | -1.16% | 341,020 |
| Jun 16, 2026 | 1,140.80 | 1,174.40 | 1,129.50 | 1,136.40 | 1,136.40 | -0.86% | 1,031,669 |
| Jun 15, 2026 | 1,062.00 | 1,162.50 | 1,055.70 | 1,146.30 | 1,146.30 | 10.16% | 1,933,008 |
| Jun 12, 2026 | 1,040.00 | 1,062.20 | 1,012.20 | 1,040.60 | 1,040.60 | 3.15% | 315,963 |
| Jun 11, 2026 | 1,008.20 | 1,030.00 | 990.00 | 1,008.80 | 1,008.80 | -0.57% | 200,486 |
| Jun 10, 2026 | 1,054.30 | 1,054.40 | 1,011.00 | 1,014.60 | 1,014.60 | -3.77% | 153,660 |
| Jun 9, 2026 | 1,005.00 | 1,061.90 | 990.40 | 1,054.30 | 1,054.30 | 7.47% | 863,773 |
| Jun 8, 2026 | 987.90 | 995.20 | 975.60 | 981.00 | 981.00 | -1.96% | 185,884 |
| 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 |