Skip to main content
Gabriel India Limited (BOM:505714)
India flag India · Delayed Price · Currency is INR
1,020.40
+7.55 (0.75%)
At close: Apr 28, 2026

Gabriel India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,019.551,027.301,003.801,020.401,020.400.75%11,517
Apr 27, 2026979.801,017.00976.901,012.851,012.854.09%27,950
Apr 24, 20261,005.801,008.35967.50973.05973.05-2.54%18,598
Apr 23, 20261,030.851,035.75994.70998.45998.45-3.14%9,993
Apr 22, 20261,015.001,044.951,005.551,030.851,030.851.66%10,523
Apr 21, 20261,023.551,030.401,010.951,014.051,014.05-0.13%6,332
Apr 20, 20261,013.001,049.601,003.651,015.351,015.350.24%17,237
Apr 17, 20261,008.151,018.20993.301,012.901,012.901.50%32,721
Apr 16, 2026975.201,002.00965.00997.90997.903.13%26,745
Apr 15, 2026930.10975.00930.10967.65967.654.37%18,532
Apr 13, 2026914.85933.20896.90927.10927.10-0.74%18,041
Apr 10, 2026923.65941.75914.45934.00934.002.77%37,238
Apr 9, 2026919.10943.70902.00908.80908.80-1.12%22,754
Apr 8, 2026925.10933.00911.50919.10919.103.26%28,065
Apr 7, 2026885.00896.85869.65890.10890.100.19%7,872
Apr 6, 2026865.95891.00858.60888.40888.401.42%16,499
Apr 2, 2026867.00892.00836.95875.95875.951.25%16,758
Apr 1, 2026853.00871.85842.05865.15865.154.80%37,036
Mar 30, 2026829.95830.75795.80825.50825.500.33%38,038
Mar 27, 2026875.80877.85816.00822.75822.75-6.73%172,426
Mar 25, 2026865.05919.00865.05882.10882.102.58%22,848
Mar 24, 2026837.20863.45837.20859.95859.953.47%31,560
Mar 23, 2026836.30848.85823.70831.15831.15-3.75%46,171
Mar 20, 2026841.95872.90841.95863.55863.553.16%12,893
Mar 19, 2026859.35862.05825.50837.10837.10-4.05%27,511
Mar 18, 2026846.95889.45846.95872.45872.453.07%26,398
Mar 17, 2026832.00855.00832.00846.45846.451.91%13,438
Mar 16, 2026822.25865.55822.25830.55830.55-1.54%82,755
Mar 13, 2026879.95879.95828.85843.55843.55-4.46%31,335
Mar 12, 2026879.95893.25867.50882.90882.90-0.06%20,201
Mar 11, 2026909.95925.00880.00883.45883.45-1.78%20,224
Mar 10, 2026890.05908.00872.10899.50899.502.81%22,822
Mar 9, 2026905.00905.00854.00874.90874.90-4.35%33,780
Mar 6, 2026937.05950.70910.05914.70914.70-2.74%18,584
Mar 5, 2026945.65945.65913.50940.50940.501.45%19,519
Mar 4, 2026911.05949.05911.05927.10927.10-4.34%36,767
Mar 2, 2026911.85997.05911.85969.15969.15-2.86%11,346
Feb 27, 20261,007.001,017.65991.00997.65997.65-1.09%5,708
Feb 26, 20261,009.951,040.001,005.001,008.651,008.65-0.26%11,254
Feb 25, 2026967.001,023.55964.901,011.251,011.254.74%21,833
Feb 24, 2026971.40971.40952.00965.45965.45-0.61%4,756
Feb 23, 2026952.90975.00948.00971.35971.351.97%20,562
Feb 20, 2026950.40960.50942.70952.60952.600.24%12,530
Feb 19, 2026970.351,000.00946.00950.30950.30-1.77%17,931
Feb 18, 2026970.00975.20963.35967.45967.45-0.45%4,848
Feb 17, 2026965.85976.95959.20971.85971.851.02%14,374
Feb 16, 2026970.201,008.15956.40962.05962.05-2.98%23,070
Feb 13, 20261,002.101,014.30986.00991.60991.60-2.00%8,020
Feb 12, 20261,039.001,039.001,006.001,011.801,011.80-2.18%27,928
Feb 11, 2026998.401,062.35994.251,034.351,034.353.61%40,968
Feb 10, 2026966.051,008.00966.05998.30998.303.06%16,881
Feb 9, 2026958.05973.05950.00968.70968.701.90%11,417
Feb 6, 2026979.95980.00941.95950.60950.60-3.69%23,146
Feb 5, 2026967.251,010.00952.95987.00987.001.90%23,909
Feb 4, 2026902.40986.70902.40968.60968.607.34%78,092
Feb 3, 2026940.45947.80886.70902.35902.35-2.13%38,777
Feb 2, 2026905.00930.00880.00921.95921.950.56%12,446
Feb 1, 2026935.10943.65895.05916.80916.80-1.95%17,909
Jan 30, 2026885.00961.65884.60935.00935.005.39%60,447
Jan 29, 2026901.80901.80858.80887.20887.20-1.06%14,719
Jan 28, 2026885.40905.05882.05896.75896.751.28%11,420
Jan 27, 2026899.25899.25874.35885.45885.45-1.52%12,085
Jan 23, 2026918.90919.35888.70899.15899.15-2.14%16,126
Jan 22, 2026913.00928.90898.35918.85918.852.79%20,841
Jan 21, 2026893.80898.90870.10893.95893.951.00%23,551
Jan 20, 2026925.75925.75880.25885.10885.10-4.39%43,353
Jan 19, 2026911.05934.50910.50925.75925.750.86%9,543
Jan 16, 2026931.50931.50914.25917.85917.85-1.56%16,201
Jan 14, 2026954.00954.05928.00932.40932.40-2.26%20,027
Jan 13, 2026999.95999.95934.00953.95953.95-0.37%15,259
Jan 12, 2026961.70977.00938.45957.50957.50-2.04%26,458
Jan 9, 20261,013.001,017.00971.00977.40977.40-3.41%18,472
Jan 8, 20261,033.151,039.001,004.501,011.951,011.95-2.05%17,676
Jan 7, 20261,042.051,049.951,016.001,033.151,033.15-1.13%22,737
Jan 6, 20261,064.751,064.751,038.001,045.001,045.00-1.36%18,089
Jan 5, 20261,011.051,088.201,011.051,059.401,059.400.62%54,613
Jan 2, 20261,047.851,061.901,028.051,052.851,052.851.40%14,458
Jan 1, 20261,009.401,054.301,009.401,038.301,038.302.87%24,702
Dec 31, 2025990.301,016.00990.301,009.351,009.350.58%30,034
Dec 30, 20251,011.901,021.15994.001,003.501,003.50-0.05%32,208
Dec 29, 20251,029.401,056.55997.201,004.051,004.05-2.30%19,932
Dec 26, 20251,040.201,064.951,020.701,027.651,027.65-1.96%27,481
Dec 24, 20251,074.901,074.901,040.001,048.201,048.20-1.24%10,819
Dec 23, 20251,055.001,067.801,038.501,061.401,061.400.31%15,398
Dec 22, 20251,061.601,066.001,048.051,058.101,058.10-0.32%20,734
Dec 19, 20251,073.001,087.151,035.001,061.551,061.55-2.62%55,166
Dec 18, 2025950.001,150.40937.301,090.151,090.1513.71%561,527
Dec 17, 2025977.15977.15951.00958.70958.70-1.89%16,670
Dec 16, 2025952.05982.65952.05977.15977.151.26%8,980
Dec 15, 2025971.20971.20947.50964.95964.95-0.47%17,819
Dec 12, 2025956.05976.80934.00969.55969.550.73%13,773
Dec 11, 2025964.95967.70945.60962.55962.550.81%15,057
Dec 10, 2025976.60995.00951.00954.80954.80-2.23%29,345
Dec 9, 2025920.00986.85907.25976.55976.555.27%17,614
Dec 8, 2025952.10953.05902.00927.70927.70-3.30%59,126
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