Gabriel PET Straps Limited (BOM:544108)
India
· Delayed Price · Currency is INR 185.00
+1.50 (0.82%)
At close: Mar 6, 2026
Gabriel PET Straps Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 183.00 | 185.00 | 183.00 | 185.00 | 185.00 | 0.82% | 3,000 |
| Mar 5, 2026 | 184.90 | 184.90 | 180.05 | 183.50 | 183.50 | -0.78% | 3,000 |
| Mar 4, 2026 | 180.00 | 184.95 | 180.00 | 184.95 | 184.95 | 1.34% | 3,600 |
| Mar 2, 2026 | 190.00 | 190.00 | 182.00 | 182.50 | 182.50 | -0.27% | 2,400 |
| Feb 27, 2026 | 187.00 | 188.00 | 181.00 | 183.00 | 183.00 | -2.61% | 4,800 |
| Feb 26, 2026 | 189.40 | 189.70 | 185.00 | 187.90 | 187.90 | 1.57% | 16,200 |
| Feb 25, 2026 | 190.00 | 190.00 | 185.00 | 185.00 | 185.00 | -2.25% | 4,800 |
| Feb 24, 2026 | 198.00 | 198.00 | 185.25 | 189.25 | 189.25 | -4.52% | 19,200 |
| Feb 23, 2026 | 198.00 | 198.75 | 195.00 | 198.20 | 198.20 | -0.38% | 6,000 |
| Feb 20, 2026 | 200.00 | 200.00 | 198.95 | 198.95 | 198.95 | -0.53% | 12,000 |
| Feb 19, 2026 | 212.00 | 212.00 | 200.00 | 200.00 | 200.00 | -2.44% | 18,000 |
| Feb 18, 2026 | 205.00 | 210.75 | 203.00 | 205.00 | 205.00 | -0.24% | 5,400 |
| Feb 17, 2026 | 208.00 | 208.00 | 205.50 | 205.50 | 205.50 | -1.39% | 3,000 |
| Feb 16, 2026 | 209.45 | 210.00 | 205.00 | 208.40 | 208.40 | 1.66% | 9,000 |
| Feb 13, 2026 | 210.00 | 210.50 | 200.25 | 205.00 | 205.00 | -2.98% | 18,000 |
| Feb 12, 2026 | 200.80 | 215.00 | 200.80 | 211.30 | 211.30 | 6.18% | 50,400 |
| Feb 11, 2026 | 202.00 | 202.90 | 199.00 | 199.00 | 199.00 | -1.22% | 3,600 |
| Feb 10, 2026 | 198.00 | 202.00 | 198.00 | 201.45 | 201.45 | 1.74% | 9,000 |
| Feb 9, 2026 | 203.00 | 203.00 | 197.95 | 198.00 | 198.00 | 0.74% | 39,000 |
| Feb 6, 2026 | 200.00 | 200.00 | 190.40 | 196.55 | 196.55 | 1.87% | 3,000 |
| Feb 5, 2026 | 206.00 | 206.00 | 192.00 | 192.95 | 192.95 | -1.03% | 15,000 |
| Feb 4, 2026 | 195.50 | 199.00 | 191.55 | 194.95 | 194.95 | -1.04% | 10,800 |
| Feb 3, 2026 | 200.00 | 202.95 | 197.00 | 197.00 | 197.00 | -0.58% | 6,600 |
| Feb 2, 2026 | 198.50 | 198.50 | 198.15 | 198.15 | 198.15 | - | 1,800 |
| Feb 1, 2026 | 200.00 | 203.80 | 198.10 | 198.15 | 198.15 | 0.46% | 10,200 |
| Jan 30, 2026 | 200.00 | 206.00 | 195.00 | 197.25 | 197.25 | -4.25% | 13,200 |
| Jan 29, 2026 | 214.00 | 214.00 | 206.00 | 206.00 | 206.00 | 3.52% | 1,800 |
| Jan 28, 2026 | 200.00 | 208.00 | 198.55 | 199.00 | 199.00 | 0.23% | 8,400 |
| Jan 27, 2026 | 199.90 | 205.00 | 195.95 | 198.55 | 198.55 | -0.63% | 13,200 |
| Jan 23, 2026 | 216.10 | 227.75 | 197.60 | 199.80 | 199.80 | -5.11% | 73,800 |
| Jan 22, 2026 | 192.00 | 210.55 | 192.00 | 210.55 | 210.55 | 9.98% | 13,800 |
| Jan 21, 2026 | 212.00 | 212.00 | 190.00 | 191.45 | 191.45 | -8.83% | 74,400 |
| Jan 20, 2026 | 221.10 | 225.85 | 210.00 | 210.00 | 210.00 | -5.02% | 2,400 |
| Jan 19, 2026 | 230.00 | 230.00 | 215.00 | 221.10 | 221.10 | -4.10% | 9,600 |
| Jan 16, 2026 | 239.00 | 239.00 | 226.05 | 230.55 | 230.55 | 0.68% | 15,000 |
| Jan 14, 2026 | 270.00 | 270.00 | 229.00 | 229.00 | 229.00 | -7.29% | 7,800 |
| Jan 13, 2026 | 242.00 | 247.00 | 242.00 | 247.00 | 247.00 | -0.10% | 1,200 |
| Jan 12, 2026 | 260.00 | 261.30 | 234.05 | 247.25 | 247.25 | -4.90% | 23,400 |
| Jan 9, 2026 | 285.00 | 285.00 | 260.00 | 260.00 | 260.00 | -4.53% | 7,200 |
| Jan 8, 2026 | 270.40 | 280.00 | 270.40 | 272.35 | 272.35 | 2.73% | 12,000 |
| Jan 7, 2026 | 306.10 | 306.10 | 260.50 | 265.10 | 265.10 | -15.28% | 50,400 |
| Jan 6, 2026 | 350.00 | 350.00 | 311.55 | 312.90 | 312.90 | -5.40% | 90,600 |
| Jan 5, 2026 | 365.00 | 365.00 | 328.20 | 330.75 | 330.75 | -2.78% | 22,800 |
| Jan 2, 2026 | 358.00 | 358.00 | 340.20 | 340.20 | 340.20 | 1.16% | 27,000 |
| Jan 1, 2026 | 334.60 | 337.95 | 334.00 | 336.30 | 336.30 | 0.39% | 3,000 |
| Dec 31, 2025 | 349.50 | 349.50 | 335.00 | 335.00 | 335.00 | -4.15% | 7,800 |
| Dec 30, 2025 | 332.40 | 355.00 | 331.00 | 349.50 | 349.50 | 2.49% | 4,800 |
| Dec 29, 2025 | 341.00 | 341.00 | 341.00 | 341.00 | 341.00 | 0.29% | 600 |
| Dec 26, 2025 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 0.31% | 600 |
| Dec 24, 2025 | 331.25 | 338.95 | 331.25 | 338.95 | 338.95 | 0.58% | 4,800 |
| Dec 22, 2025 | 329.00 | 342.00 | 329.00 | 337.00 | 337.00 | 3.53% | 17,400 |
| Dec 19, 2025 | 327.00 | 327.00 | 321.65 | 325.50 | 325.50 | 0.15% | 3,000 |
| Dec 18, 2025 | 315.00 | 325.00 | 315.00 | 325.00 | 325.00 | 0.70% | 1,200 |
| Dec 17, 2025 | 312.00 | 324.50 | 312.00 | 322.75 | 322.75 | 1.53% | 7,200 |
| Dec 16, 2025 | 309.35 | 317.90 | 309.35 | 317.90 | 317.90 | 2.47% | 3,000 |
| Dec 15, 2025 | 305.00 | 312.00 | 305.00 | 310.25 | 310.25 | -0.94% | 3,600 |
| Dec 12, 2025 | 300.10 | 313.20 | 300.00 | 313.20 | 313.20 | 1.85% | 2,400 |
| Dec 11, 2025 | 314.00 | 314.00 | 301.00 | 307.50 | 307.50 | 0.52% | 1,200 |
| Dec 9, 2025 | 305.00 | 305.90 | 305.00 | 305.90 | 305.90 | 0.30% | 1,800 |
| Dec 8, 2025 | 320.00 | 320.00 | 299.55 | 305.00 | 305.00 | - | 7,200 |
| Dec 5, 2025 | 304.80 | 305.00 | 300.00 | 305.00 | 305.00 | 0.07% | 2,400 |
| Dec 4, 2025 | 304.80 | 304.80 | 304.80 | 304.80 | 304.80 | -0.07% | 600 |
| Dec 3, 2025 | 301.95 | 309.95 | 296.30 | 305.00 | 305.00 | - | 3,600 |
| Dec 2, 2025 | 315.00 | 315.00 | 300.20 | 305.00 | 305.00 | 1.33% | 6,000 |
| Dec 1, 2025 | 305.00 | 306.00 | 301.00 | 301.00 | 301.00 | 0.67% | 2,400 |
| Nov 28, 2025 | 301.00 | 306.00 | 299.00 | 299.00 | 299.00 | -0.63% | 6,600 |
| Nov 27, 2025 | 304.00 | 307.00 | 300.50 | 300.90 | 300.90 | -0.69% | 10,800 |
| Nov 26, 2025 | 297.50 | 303.00 | 292.00 | 303.00 | 303.00 | 1.85% | 10,200 |
| Nov 25, 2025 | 297.50 | 297.50 | 297.50 | 297.50 | 297.50 | 2.23% | 1,200 |
| Nov 21, 2025 | 291.50 | 291.50 | 291.00 | 291.00 | 291.00 | -1.31% | 1,200 |
| Nov 20, 2025 | 290.10 | 295.00 | 290.10 | 294.85 | 294.85 | -1.06% | 4,200 |
| Nov 19, 2025 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | 5.67% | 600 |
| Nov 18, 2025 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | -5.37% | 600 |
| Nov 17, 2025 | 285.00 | 300.00 | 285.00 | 298.00 | 298.00 | 5.21% | 2,400 |
| Nov 14, 2025 | 287.00 | 287.00 | 282.50 | 283.25 | 283.25 | -1.31% | 6,600 |
| Nov 13, 2025 | 290.00 | 290.00 | 287.00 | 287.00 | 287.00 | 1.23% | 3,000 |
| Nov 12, 2025 | 285.05 | 289.95 | 283.00 | 283.50 | 283.50 | -2.91% | 3,600 |
| Nov 11, 2025 | 293.00 | 293.00 | 292.00 | 292.00 | 292.00 | - | 1,200 |
| Nov 10, 2025 | 296.00 | 296.00 | 292.00 | 292.00 | 292.00 | -1.02% | 2,400 |
| Nov 7, 2025 | 291.05 | 295.00 | 290.00 | 295.00 | 295.00 | 1.36% | 2,400 |
| Nov 6, 2025 | 290.05 | 292.00 | 290.05 | 291.05 | 291.05 | -2.64% | 1,200 |
| Nov 4, 2025 | 298.95 | 298.95 | 298.95 | 298.95 | 298.95 | -0.02% | 1,200 |
| Nov 3, 2025 | 292.60 | 299.00 | 292.60 | 299.00 | 299.00 | 2.19% | 1,800 |
| Oct 31, 2025 | 292.20 | 293.00 | 291.50 | 292.60 | 292.60 | -0.54% | 3,000 |
| Oct 30, 2025 | 294.20 | 294.20 | 294.20 | 294.20 | 294.20 | -2.26% | 600 |
| Oct 29, 2025 | 290.25 | 301.70 | 290.25 | 301.00 | 301.00 | 0.33% | 2,400 |
| Oct 28, 2025 | 305.00 | 305.00 | 300.00 | 300.00 | 300.00 | -0.61% | 1,200 |
| Oct 27, 2025 | 301.85 | 301.85 | 301.85 | 301.85 | 301.85 | 0.52% | 600 |
| Oct 24, 2025 | 308.00 | 308.00 | 290.10 | 300.30 | 300.30 | -0.40% | 7,200 |
| Oct 20, 2025 | 302.00 | 302.00 | 301.00 | 301.50 | 301.50 | -0.17% | 1,800 |
| Oct 16, 2025 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | -0.31% | 1,200 |
| Oct 15, 2025 | 303.00 | 303.05 | 302.95 | 302.95 | 302.95 | -0.18% | 3,600 |
| Oct 14, 2025 | 313.55 | 313.55 | 301.05 | 303.50 | 303.50 | -2.72% | 6,600 |
| Oct 13, 2025 | 288.10 | 313.00 | 288.10 | 312.00 | 312.00 | 7.48% | 22,200 |
| Oct 10, 2025 | 290.00 | 294.00 | 280.20 | 290.30 | 290.30 | 4.48% | 14,400 |
| Oct 9, 2025 | 270.00 | 278.00 | 270.00 | 277.85 | 277.85 | 4.42% | 5,400 |
| Oct 8, 2025 | 265.90 | 266.10 | 265.90 | 266.10 | 266.10 | -2.17% | 1,200 |
| Oct 7, 2025 | 265.00 | 272.00 | 265.00 | 272.00 | 272.00 | 0.74% | 4,200 |
| Oct 6, 2025 | 275.00 | 275.00 | 270.00 | 270.00 | 270.00 | -1.82% | 3,000 |
| Oct 3, 2025 | 273.95 | 275.00 | 273.95 | 275.00 | 275.00 | 0.38% | 1,200 |