Skip to main content
Gabriel India Limited (BOM:505714)
India flag India · Delayed Price · Currency is INR
959.35
-4.80 (-0.50%)
At close: Dec 5, 2025

Gabriel India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025962.95998.65956.25959.35959.35-0.50%38,802
Dec 4, 20251,000.101,009.80958.35964.15964.15-3.55%30,890
Dec 3, 20251,029.751,029.75992.10999.60999.60-2.93%28,078
Dec 2, 20251,055.851,055.851,023.001,029.801,029.80-0.92%6,389
Dec 1, 20251,029.501,062.001,029.501,039.401,039.401.06%16,427
Nov 28, 20251,037.401,037.401,022.001,028.451,028.45-0.86%15,544
Nov 27, 20251,077.951,077.951,030.901,037.401,037.40-1.72%8,516
Nov 26, 20251,049.951,063.251,028.401,055.551,055.552.45%18,055
Nov 25, 20251,063.801,063.801,022.301,030.301,030.30-2.23%19,046
Nov 24, 20251,021.801,060.001,014.001,053.801,053.803.29%51,187
Nov 21, 20251,053.801,107.401,011.151,020.201,020.20-3.24%142,824
Nov 20, 20251,109.001,109.001,047.201,054.351,052.45-5.52%56,981
Nov 19, 20251,002.001,131.95993.701,115.951,113.9413.29%322,577
Nov 18, 20251,027.901,035.00947.75985.00983.22-3.65%161,268
Nov 17, 20251,161.201,167.901,012.551,022.351,020.51-12.46%171,936
Nov 14, 20251,229.701,235.201,153.501,167.901,165.80-5.03%51,237
Nov 13, 20251,259.601,278.351,225.001,229.701,227.48-2.50%7,057
Nov 12, 20251,269.051,272.001,251.001,261.201,258.93-0.09%4,539
Nov 11, 20251,292.901,292.901,251.251,262.351,260.08-0.42%7,493
Nov 10, 20251,258.101,279.001,223.451,267.651,265.372.28%12,195
Nov 7, 20251,265.801,265.801,211.001,239.451,237.221.44%7,179
Nov 6, 20251,252.051,266.201,204.201,221.801,219.60-3.34%9,097
Nov 4, 20251,287.201,287.851,261.101,264.001,261.72-1.85%14,425
Nov 3, 20251,262.951,307.001,262.951,287.851,285.531.02%20,065
Oct 31, 20251,260.101,327.501,258.751,274.801,272.501.28%28,899
Oct 30, 20251,287.501,287.501,255.001,258.751,256.48-2.33%3,925
Oct 29, 20251,273.451,299.001,272.101,288.751,286.430.49%6,089
Oct 28, 20251,261.401,289.001,235.351,282.451,280.143.32%7,760
Oct 27, 20251,233.501,262.151,231.001,241.251,239.010.39%3,500
Oct 24, 20251,247.951,261.001,233.001,236.401,234.17-1.00%10,787
Oct 23, 20251,281.001,287.301,235.451,248.851,246.60-2.79%22,036
Oct 21, 20251,287.501,297.151,259.001,284.651,282.33-0.63%4,003
Oct 20, 20251,260.701,300.001,235.751,292.851,290.524.62%35,473
Oct 17, 20251,288.701,293.551,226.101,235.751,233.52-2.44%19,107
Oct 16, 20251,294.151,294.151,248.001,266.651,264.37-2.12%22,322
Oct 15, 20251,219.951,300.201,219.951,294.051,291.726.10%22,042
Oct 14, 20251,273.501,273.501,209.751,219.601,217.40-2.39%20,423
Oct 13, 20251,243.651,281.501,242.551,249.501,247.25-1.54%12,056
Oct 10, 20251,291.751,301.101,265.001,269.001,266.71-1.75%20,660
Oct 9, 20251,316.001,336.401,283.151,291.551,289.22-1.70%9,306
Oct 8, 20251,319.801,386.451,305.951,313.901,311.530.16%37,388
Oct 7, 20251,294.901,345.951,265.851,311.851,309.492.66%22,333
Oct 6, 20251,294.951,294.951,264.001,277.801,275.50-1.02%15,935
Oct 3, 20251,237.951,299.001,225.601,291.001,288.674.24%14,268
Oct 1, 20251,189.951,254.651,189.851,238.451,236.224.99%19,857
Sep 30, 20251,218.651,235.501,168.001,179.551,177.42-3.20%17,489
Sep 29, 20251,175.601,257.401,175.601,218.501,216.30-1.68%27,981
Sep 26, 20251,247.951,288.001,227.801,239.351,237.12-0.45%13,952
Sep 25, 20251,282.901,282.901,231.401,245.001,242.76-2.95%16,198
Sep 24, 20251,281.151,301.001,270.451,282.901,280.59-0.62%22,350
Sep 23, 20251,285.051,315.951,276.851,290.951,288.620.47%15,189
Sep 22, 20251,290.301,318.001,260.801,284.951,282.63-0.05%38,068
Sep 19, 20251,245.851,320.001,218.001,285.551,283.232.77%140,660
Sep 18, 20251,311.051,316.001,221.001,250.901,248.65-4.54%51,225
Sep 17, 20251,317.201,325.201,296.851,310.351,307.99-0.49%15,993
Sep 16, 20251,306.751,331.501,285.001,316.751,314.381.14%32,958
Sep 15, 20251,257.851,309.001,253.551,301.901,299.555.94%37,529
Sep 12, 20251,243.351,255.001,220.001,228.951,226.74-1.15%11,925
Sep 11, 20251,269.601,269.601,235.601,243.301,241.06-1.45%15,115
Sep 10, 20251,274.951,278.751,216.251,261.601,259.330.27%35,763
Sep 9, 20251,230.001,284.001,226.251,258.151,255.882.99%59,638
Sep 8, 20251,247.801,247.801,209.451,221.651,219.451.69%17,948
Sep 5, 20251,222.651,250.001,195.901,201.401,199.24-1.73%37,639
Sep 4, 20251,225.351,269.501,213.851,222.601,220.40-0.18%40,621
Sep 3, 20251,260.251,262.001,216.001,224.801,222.59-3.13%26,084
Sep 2, 20251,232.951,287.001,221.051,264.401,262.122.72%52,016
Sep 1, 20251,150.851,257.701,148.351,230.951,225.796.83%66,222
Aug 29, 20251,113.051,178.001,113.051,152.251,147.421.91%16,888
Aug 28, 20251,118.051,156.451,118.051,130.601,125.861.01%194,691
Aug 26, 20251,136.201,144.801,111.151,119.351,114.66-1.48%130,504
Aug 25, 20251,195.901,196.701,131.001,136.201,131.43-4.62%21,248
Aug 22, 20251,178.551,200.801,169.001,191.251,186.25-0.70%15,411
Aug 21, 20251,196.751,205.201,181.101,199.651,194.621.23%18,926
Aug 20, 20251,179.951,195.601,151.851,185.101,180.130.92%23,149
Aug 19, 20251,153.801,181.501,141.051,174.251,169.322.40%66,245
Aug 18, 20251,075.451,177.951,075.451,146.701,141.896.59%129,572
Aug 14, 20251,118.951,118.951,070.001,075.801,071.29-2.94%26,988
Aug 13, 20251,080.001,115.001,046.951,108.351,103.703.98%87,448
Aug 12, 20251,034.901,082.051,017.801,065.951,061.485.65%40,918
Aug 11, 20251,003.151,032.60996.001,008.951,004.72-0.04%16,664
Aug 8, 20251,019.951,025.00997.551,009.351,005.12-0.41%7,109
Aug 7, 20251,004.151,024.95989.051,013.501,009.250.51%34,632
Aug 6, 20251,004.201,028.75999.501,008.401,004.170.47%20,917
Aug 5, 20251,046.251,046.25991.851,003.70999.49-2.39%8,844
Aug 4, 2025998.201,061.80998.201,028.251,023.942.49%40,504
Aug 1, 20251,026.201,042.85994.651,003.30999.09-3.38%18,851
Jul 31, 2025960.101,048.10960.101,038.451,034.09-1.01%12,900
Jul 30, 20251,039.801,054.851,008.551,049.051,044.652.42%17,520
Jul 29, 2025975.101,032.00958.001,024.251,019.954.05%50,272
Jul 28, 2025993.751,006.45971.85984.35980.22-0.84%15,354
Jul 25, 20251,014.951,014.95980.95992.70988.54-0.01%29,137
Jul 24, 20251,006.001,014.75988.00992.75988.59-1.23%10,339
Jul 23, 2025992.701,021.10981.551,005.151,000.931.98%48,352
Jul 22, 2025981.551,048.90981.55985.65981.520.53%87,411
Jul 21, 20251,014.151,014.15952.10980.45976.34-3.32%39,007
Jul 18, 20251,025.151,046.001,009.001,014.151,009.90-2.02%21,480
Jul 17, 20251,059.451,060.801,021.351,035.051,030.71-1.60%31,274
Jul 16, 20251,094.951,094.951,002.551,051.851,047.44-3.77%55,194
Jul 15, 20251,103.951,122.251,085.701,093.051,088.47-1.63%53,892
Jul 14, 20251,083.301,120.001,030.201,111.201,106.542.58%85,686