Gabriel India Limited (BOM:505714)
India
· Delayed Price · Currency is INR 997.65
-11.00 (-1.09%)
At close: Feb 27, 2026
Gabriel India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1,007.00 | 1,017.65 | 991.00 | 997.65 | 997.65 | -1.09% | 5,708 |
| Feb 26, 2026 | 1,009.95 | 1,040.00 | 1,005.00 | 1,008.65 | 1,008.65 | -0.26% | 11,254 |
| Feb 25, 2026 | 967.00 | 1,023.55 | 964.90 | 1,011.25 | 1,011.25 | 4.74% | 21,833 |
| Feb 24, 2026 | 971.40 | 971.40 | 952.00 | 965.45 | 965.45 | -0.61% | 4,756 |
| Feb 23, 2026 | 952.90 | 975.00 | 948.00 | 971.35 | 971.35 | 1.97% | 20,562 |
| Feb 20, 2026 | 950.40 | 960.50 | 942.70 | 952.60 | 952.60 | 0.24% | 12,530 |
| Feb 19, 2026 | 970.35 | 1,000.00 | 946.00 | 950.30 | 950.30 | -1.77% | 17,931 |
| Feb 18, 2026 | 970.00 | 975.20 | 963.35 | 967.45 | 967.45 | -0.45% | 4,848 |
| Feb 17, 2026 | 965.85 | 976.95 | 959.20 | 971.85 | 971.85 | 1.02% | 14,374 |
| Feb 16, 2026 | 970.20 | 1,008.15 | 956.40 | 962.05 | 962.05 | -2.98% | 23,070 |
| Feb 13, 2026 | 1,002.10 | 1,014.30 | 986.00 | 991.60 | 991.60 | -2.00% | 8,020 |
| Feb 12, 2026 | 1,039.00 | 1,039.00 | 1,006.00 | 1,011.80 | 1,011.80 | -2.18% | 27,928 |
| Feb 11, 2026 | 998.40 | 1,062.35 | 994.25 | 1,034.35 | 1,034.35 | 3.61% | 40,968 |
| Feb 10, 2026 | 966.05 | 1,008.00 | 966.05 | 998.30 | 998.30 | 3.06% | 16,881 |
| Feb 9, 2026 | 958.05 | 973.05 | 950.00 | 968.70 | 968.70 | 1.90% | 11,417 |
| Feb 6, 2026 | 979.95 | 980.00 | 941.95 | 950.60 | 950.60 | -3.69% | 23,146 |
| Feb 5, 2026 | 967.25 | 1,010.00 | 952.95 | 987.00 | 987.00 | 1.90% | 23,909 |
| Feb 4, 2026 | 902.40 | 986.70 | 902.40 | 968.60 | 968.60 | 7.34% | 78,092 |
| Feb 3, 2026 | 940.45 | 947.80 | 886.70 | 902.35 | 902.35 | -2.13% | 38,777 |
| Feb 2, 2026 | 905.00 | 930.00 | 880.00 | 921.95 | 921.95 | 0.56% | 12,446 |
| Feb 1, 2026 | 935.10 | 943.65 | 895.05 | 916.80 | 916.80 | -1.95% | 17,909 |
| Jan 30, 2026 | 885.00 | 961.65 | 884.60 | 935.00 | 935.00 | 5.39% | 60,447 |
| Jan 29, 2026 | 901.80 | 901.80 | 858.80 | 887.20 | 887.20 | -1.06% | 14,719 |
| Jan 28, 2026 | 885.40 | 905.05 | 882.05 | 896.75 | 896.75 | 1.28% | 11,420 |
| Jan 27, 2026 | 899.25 | 899.25 | 874.35 | 885.45 | 885.45 | -1.52% | 12,085 |
| Jan 23, 2026 | 918.90 | 919.35 | 888.70 | 899.15 | 899.15 | -2.14% | 16,126 |
| Jan 22, 2026 | 913.00 | 928.90 | 898.35 | 918.85 | 918.85 | 2.79% | 20,841 |
| Jan 21, 2026 | 893.80 | 898.90 | 870.10 | 893.95 | 893.95 | 1.00% | 23,551 |
| Jan 20, 2026 | 925.75 | 925.75 | 880.25 | 885.10 | 885.10 | -4.39% | 43,353 |
| Jan 19, 2026 | 911.05 | 934.50 | 910.50 | 925.75 | 925.75 | 0.86% | 9,543 |
| Jan 16, 2026 | 931.50 | 931.50 | 914.25 | 917.85 | 917.85 | -1.56% | 16,201 |
| Jan 14, 2026 | 954.00 | 954.05 | 928.00 | 932.40 | 932.40 | -2.26% | 20,027 |
| Jan 13, 2026 | 999.95 | 999.95 | 934.00 | 953.95 | 953.95 | -0.37% | 15,259 |
| Jan 12, 2026 | 961.70 | 977.00 | 938.45 | 957.50 | 957.50 | -2.04% | 26,458 |
| Jan 9, 2026 | 1,013.00 | 1,017.00 | 971.00 | 977.40 | 977.40 | -3.41% | 18,472 |
| Jan 8, 2026 | 1,033.15 | 1,039.00 | 1,004.50 | 1,011.95 | 1,011.95 | -2.05% | 17,676 |
| Jan 7, 2026 | 1,042.05 | 1,049.95 | 1,016.00 | 1,033.15 | 1,033.15 | -1.13% | 22,737 |
| Jan 6, 2026 | 1,064.75 | 1,064.75 | 1,038.00 | 1,045.00 | 1,045.00 | -1.36% | 18,089 |
| Jan 5, 2026 | 1,011.05 | 1,088.20 | 1,011.05 | 1,059.40 | 1,059.40 | 0.62% | 54,613 |
| Jan 2, 2026 | 1,047.85 | 1,061.90 | 1,028.05 | 1,052.85 | 1,052.85 | 1.40% | 14,458 |
| Jan 1, 2026 | 1,009.40 | 1,054.30 | 1,009.40 | 1,038.30 | 1,038.30 | 2.87% | 24,702 |
| Dec 31, 2025 | 990.30 | 1,016.00 | 990.30 | 1,009.35 | 1,009.35 | 0.58% | 30,034 |
| Dec 30, 2025 | 1,011.90 | 1,021.15 | 994.00 | 1,003.50 | 1,003.50 | -0.05% | 32,208 |
| Dec 29, 2025 | 1,029.40 | 1,056.55 | 997.20 | 1,004.05 | 1,004.05 | -2.30% | 19,932 |
| Dec 26, 2025 | 1,040.20 | 1,064.95 | 1,020.70 | 1,027.65 | 1,027.65 | -1.96% | 27,481 |
| Dec 24, 2025 | 1,074.90 | 1,074.90 | 1,040.00 | 1,048.20 | 1,048.20 | -1.24% | 10,819 |
| Dec 23, 2025 | 1,055.00 | 1,067.80 | 1,038.50 | 1,061.40 | 1,061.40 | 0.31% | 15,398 |
| Dec 22, 2025 | 1,061.60 | 1,066.00 | 1,048.05 | 1,058.10 | 1,058.10 | -0.32% | 20,734 |
| Dec 19, 2025 | 1,073.00 | 1,087.15 | 1,035.00 | 1,061.55 | 1,061.55 | -2.62% | 55,166 |
| Dec 18, 2025 | 950.00 | 1,150.40 | 937.30 | 1,090.15 | 1,090.15 | 13.71% | 561,527 |
| Dec 17, 2025 | 977.15 | 977.15 | 951.00 | 958.70 | 958.70 | -1.89% | 16,670 |
| Dec 16, 2025 | 952.05 | 982.65 | 952.05 | 977.15 | 977.15 | 1.26% | 8,980 |
| Dec 15, 2025 | 971.20 | 971.20 | 947.50 | 964.95 | 964.95 | -0.47% | 17,819 |
| Dec 12, 2025 | 956.05 | 976.80 | 934.00 | 969.55 | 969.55 | 0.73% | 13,773 |
| Dec 11, 2025 | 964.95 | 967.70 | 945.60 | 962.55 | 962.55 | 0.81% | 15,057 |
| Dec 10, 2025 | 976.60 | 995.00 | 951.00 | 954.80 | 954.80 | -2.23% | 29,345 |
| Dec 9, 2025 | 920.00 | 986.85 | 907.25 | 976.55 | 976.55 | 5.27% | 17,614 |
| Dec 8, 2025 | 952.10 | 953.05 | 902.00 | 927.70 | 927.70 | -3.30% | 59,126 |
| Dec 5, 2025 | 962.95 | 998.65 | 956.25 | 959.35 | 959.35 | -0.50% | 38,802 |
| Dec 4, 2025 | 1,000.10 | 1,009.80 | 958.35 | 964.15 | 964.15 | -3.55% | 30,890 |
| Dec 3, 2025 | 1,029.75 | 1,029.75 | 992.10 | 999.60 | 999.60 | -2.93% | 28,078 |
| Dec 2, 2025 | 1,055.85 | 1,055.85 | 1,023.00 | 1,029.80 | 1,029.80 | -0.92% | 6,389 |
| Dec 1, 2025 | 1,029.50 | 1,062.00 | 1,029.50 | 1,039.40 | 1,039.40 | 1.06% | 16,427 |
| Nov 28, 2025 | 1,037.40 | 1,037.40 | 1,022.00 | 1,028.45 | 1,028.45 | -0.86% | 15,544 |
| Nov 27, 2025 | 1,077.95 | 1,077.95 | 1,030.90 | 1,037.40 | 1,037.40 | -1.72% | 8,516 |
| Nov 26, 2025 | 1,049.95 | 1,063.25 | 1,028.40 | 1,055.55 | 1,055.55 | 2.45% | 18,055 |
| Nov 25, 2025 | 1,063.80 | 1,063.80 | 1,022.30 | 1,030.30 | 1,030.30 | -2.23% | 19,046 |
| Nov 24, 2025 | 1,021.80 | 1,060.00 | 1,014.00 | 1,053.80 | 1,053.80 | 3.29% | 51,187 |
| Nov 21, 2025 | 1,053.80 | 1,107.40 | 1,011.15 | 1,020.20 | 1,020.20 | -3.24% | 142,824 |
| Nov 20, 2025 | 1,109.00 | 1,109.00 | 1,047.20 | 1,054.35 | 1,052.45 | -5.52% | 56,981 |
| Nov 19, 2025 | 1,002.00 | 1,131.95 | 993.70 | 1,115.95 | 1,113.94 | 13.29% | 322,577 |
| Nov 18, 2025 | 1,027.90 | 1,035.00 | 947.75 | 985.00 | 983.22 | -3.65% | 161,268 |
| Nov 17, 2025 | 1,161.20 | 1,167.90 | 1,012.55 | 1,022.35 | 1,020.51 | -12.46% | 171,936 |
| Nov 14, 2025 | 1,229.70 | 1,235.20 | 1,153.50 | 1,167.90 | 1,165.80 | -5.03% | 51,237 |
| Nov 13, 2025 | 1,259.60 | 1,278.35 | 1,225.00 | 1,229.70 | 1,227.48 | -2.50% | 7,057 |
| Nov 12, 2025 | 1,269.05 | 1,272.00 | 1,251.00 | 1,261.20 | 1,258.93 | -0.09% | 4,539 |
| Nov 11, 2025 | 1,292.90 | 1,292.90 | 1,251.25 | 1,262.35 | 1,260.08 | -0.42% | 7,493 |
| Nov 10, 2025 | 1,258.10 | 1,279.00 | 1,223.45 | 1,267.65 | 1,265.37 | 2.28% | 12,195 |
| Nov 7, 2025 | 1,265.80 | 1,265.80 | 1,211.00 | 1,239.45 | 1,237.22 | 1.44% | 7,179 |
| Nov 6, 2025 | 1,252.05 | 1,266.20 | 1,204.20 | 1,221.80 | 1,219.60 | -3.34% | 9,097 |
| Nov 4, 2025 | 1,287.20 | 1,287.85 | 1,261.10 | 1,264.00 | 1,261.72 | -1.85% | 14,425 |
| Nov 3, 2025 | 1,262.95 | 1,307.00 | 1,262.95 | 1,287.85 | 1,285.53 | 1.02% | 20,065 |
| Oct 31, 2025 | 1,260.10 | 1,327.50 | 1,258.75 | 1,274.80 | 1,272.50 | 1.28% | 28,899 |
| Oct 30, 2025 | 1,287.50 | 1,287.50 | 1,255.00 | 1,258.75 | 1,256.48 | -2.33% | 3,925 |
| Oct 29, 2025 | 1,273.45 | 1,299.00 | 1,272.10 | 1,288.75 | 1,286.43 | 0.49% | 6,089 |
| Oct 28, 2025 | 1,261.40 | 1,289.00 | 1,235.35 | 1,282.45 | 1,280.14 | 3.32% | 7,760 |
| Oct 27, 2025 | 1,233.50 | 1,262.15 | 1,231.00 | 1,241.25 | 1,239.01 | 0.39% | 3,500 |
| Oct 24, 2025 | 1,247.95 | 1,261.00 | 1,233.00 | 1,236.40 | 1,234.17 | -1.00% | 10,787 |
| Oct 23, 2025 | 1,281.00 | 1,287.30 | 1,235.45 | 1,248.85 | 1,246.60 | -2.79% | 22,036 |
| Oct 21, 2025 | 1,287.50 | 1,297.15 | 1,259.00 | 1,284.65 | 1,282.33 | -0.63% | 4,003 |
| Oct 20, 2025 | 1,260.70 | 1,300.00 | 1,235.75 | 1,292.85 | 1,290.52 | 4.62% | 35,473 |
| Oct 17, 2025 | 1,288.70 | 1,293.55 | 1,226.10 | 1,235.75 | 1,233.52 | -2.44% | 19,107 |
| Oct 16, 2025 | 1,294.15 | 1,294.15 | 1,248.00 | 1,266.65 | 1,264.37 | -2.12% | 22,322 |
| Oct 15, 2025 | 1,219.95 | 1,300.20 | 1,219.95 | 1,294.05 | 1,291.72 | 6.10% | 22,042 |
| Oct 14, 2025 | 1,273.50 | 1,273.50 | 1,209.75 | 1,219.60 | 1,217.40 | -2.39% | 20,423 |
| Oct 13, 2025 | 1,243.65 | 1,281.50 | 1,242.55 | 1,249.50 | 1,247.25 | -1.54% | 12,056 |
| Oct 10, 2025 | 1,291.75 | 1,301.10 | 1,265.00 | 1,269.00 | 1,266.71 | -1.75% | 20,660 |
| Oct 9, 2025 | 1,316.00 | 1,336.40 | 1,283.15 | 1,291.55 | 1,289.22 | -1.70% | 9,306 |
| Oct 8, 2025 | 1,319.80 | 1,386.45 | 1,305.95 | 1,313.90 | 1,311.53 | 0.16% | 37,388 |
| Oct 7, 2025 | 1,294.90 | 1,345.95 | 1,265.85 | 1,311.85 | 1,309.49 | 2.66% | 22,333 |