Gabriel India Limited (NSE:GABRIEL)
India
· Delayed Price · Currency is INR 874.65
-41.60 (-4.54%)
Mar 9, 2026, 3:30 PM IST
Gabriel India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 902.00 | 902.00 | 851.00 | 873.05 | - | -4.71% | 471,706 |
| Mar 6, 2026 | 939.85 | 950.95 | 913.10 | 916.25 | 916.25 | -2.51% | 236,816 |
| Mar 5, 2026 | 940.00 | 945.35 | 914.90 | 939.85 | 939.85 | 1.30% | 341,605 |
| Mar 4, 2026 | 925.00 | 948.70 | 912.85 | 927.75 | 927.75 | -2.71% | 407,340 |
| Mar 2, 2026 | 936.85 | 997.30 | 935.00 | 953.55 | 953.55 | -4.53% | 260,518 |
| Feb 27, 2026 | 1,004.05 | 1,018.00 | 990.00 | 998.80 | 998.80 | -1.18% | 204,837 |
| Feb 26, 2026 | 1,007.25 | 1,040.80 | 1,005.00 | 1,010.75 | 1,010.75 | -0.08% | 286,762 |
| Feb 25, 2026 | 965.80 | 1,023.70 | 964.15 | 1,011.60 | 1,011.60 | 4.74% | 662,099 |
| Feb 24, 2026 | 975.00 | 975.00 | 951.15 | 965.80 | 965.80 | -0.66% | 99,479 |
| Feb 23, 2026 | 955.95 | 976.00 | 947.30 | 972.20 | 972.20 | 2.09% | 192,194 |
| Feb 20, 2026 | 955.00 | 961.00 | 942.15 | 952.30 | 952.30 | 0.24% | 120,415 |
| Feb 19, 2026 | 975.00 | 1,002.30 | 945.00 | 950.00 | 950.00 | -1.84% | 443,244 |
| Feb 18, 2026 | 965.25 | 976.45 | 963.25 | 967.80 | 967.80 | -0.47% | 79,883 |
| Feb 17, 2026 | 960.05 | 976.95 | 958.00 | 972.40 | 972.40 | 1.25% | 120,235 |
| Feb 16, 2026 | 986.20 | 1,007.90 | 956.10 | 960.35 | 960.35 | -2.96% | 193,378 |
| Feb 13, 2026 | 1,006.15 | 1,013.60 | 985.00 | 989.60 | 989.60 | -2.26% | 117,631 |
| Feb 12, 2026 | 1,039.00 | 1,042.10 | 1,006.00 | 1,012.50 | 1,012.50 | -2.07% | 191,775 |
| Feb 11, 2026 | 1,004.00 | 1,064.20 | 993.00 | 1,033.85 | 1,033.85 | 3.51% | 967,557 |
| Feb 10, 2026 | 970.00 | 1,008.00 | 970.00 | 998.75 | 998.75 | 3.04% | 407,287 |
| Feb 9, 2026 | 960.00 | 974.00 | 950.00 | 969.30 | 969.30 | 1.60% | 234,561 |
| Feb 6, 2026 | 975.00 | 978.95 | 941.25 | 954.05 | 954.05 | -3.26% | 240,081 |
| Feb 5, 2026 | 964.05 | 1,009.35 | 951.70 | 986.20 | 986.20 | 1.79% | 624,553 |
| Feb 4, 2026 | 910.00 | 987.00 | 907.00 | 968.90 | 968.90 | 7.39% | 1,319,617 |
| Feb 3, 2026 | 944.80 | 973.25 | 886.20 | 902.25 | 902.25 | -2.15% | 688,458 |
| Feb 2, 2026 | 900.00 | 930.00 | 880.00 | 922.05 | 922.05 | 0.25% | 355,298 |
| Feb 1, 2026 | 945.00 | 945.00 | 894.25 | 919.75 | 919.75 | -1.46% | 133,646 |
| Jan 30, 2026 | 887.80 | 962.80 | 885.00 | 933.40 | 933.40 | 5.30% | 789,002 |
| Jan 29, 2026 | 897.10 | 902.60 | 857.80 | 886.40 | 886.40 | -1.18% | 284,187 |
| Jan 28, 2026 | 883.50 | 904.50 | 882.00 | 897.00 | 897.00 | 1.21% | 207,315 |
| Jan 27, 2026 | 900.10 | 900.10 | 874.70 | 886.30 | 886.30 | -1.60% | 177,305 |
| Jan 23, 2026 | 920.00 | 920.30 | 888.10 | 900.70 | 900.70 | -2.07% | 337,238 |
| Jan 22, 2026 | 912.70 | 928.60 | 899.00 | 919.70 | 919.70 | 3.02% | 182,724 |
| Jan 21, 2026 | 886.00 | 899.90 | 855.00 | 892.70 | 892.70 | 0.85% | 309,474 |
| Jan 20, 2026 | 925.50 | 927.00 | 877.90 | 885.20 | 885.20 | -4.33% | 283,941 |
| Jan 19, 2026 | 922.90 | 933.10 | 911.00 | 925.30 | 925.30 | 0.54% | 183,271 |
| Jan 16, 2026 | 930.00 | 932.00 | 915.00 | 920.30 | 920.30 | -1.33% | 284,247 |
| Jan 14, 2026 | 952.50 | 953.40 | 925.20 | 932.70 | 932.70 | -2.09% | 253,109 |
| Jan 13, 2026 | 975.10 | 975.10 | 933.30 | 952.60 | 952.60 | -0.67% | 335,754 |
| Jan 12, 2026 | 967.00 | 977.80 | 938.90 | 959.00 | 959.00 | -1.76% | 233,585 |
| Jan 9, 2026 | 1,012.90 | 1,019.30 | 970.00 | 976.20 | 976.20 | -3.62% | 340,038 |
| Jan 8, 2026 | 1,033.00 | 1,040.00 | 1,005.10 | 1,012.90 | 1,012.90 | -1.89% | 171,111 |
| Jan 7, 2026 | 1,044.00 | 1,049.40 | 1,016.00 | 1,032.40 | 1,032.40 | -1.18% | 231,255 |
| Jan 6, 2026 | 1,066.40 | 1,066.40 | 1,037.30 | 1,044.70 | 1,044.70 | -1.31% | 140,936 |
| Jan 5, 2026 | 1,052.00 | 1,088.60 | 1,041.00 | 1,058.60 | 1,058.60 | 0.67% | 494,707 |
| Jan 2, 2026 | 1,044.10 | 1,062.00 | 1,027.70 | 1,051.60 | 1,051.60 | 1.22% | 356,688 |
| Jan 1, 2026 | 1,017.00 | 1,055.00 | 1,017.00 | 1,038.90 | 1,038.90 | 2.88% | 655,120 |
| Dec 31, 2025 | 1,004.50 | 1,016.50 | 991.40 | 1,009.80 | 1,009.80 | 0.86% | 327,955 |
| Dec 30, 2025 | 1,008.00 | 1,030.00 | 993.90 | 1,001.20 | 1,001.20 | -0.26% | 273,773 |
| Dec 29, 2025 | 1,031.00 | 1,056.50 | 997.40 | 1,003.80 | 1,003.80 | -2.46% | 464,013 |
| Dec 26, 2025 | 1,049.90 | 1,064.00 | 1,021.00 | 1,029.10 | 1,029.10 | -1.79% | 260,764 |
| Dec 24, 2025 | 1,070.00 | 1,070.00 | 1,040.00 | 1,047.90 | 1,047.90 | -1.36% | 217,771 |
| Dec 23, 2025 | 1,056.00 | 1,069.90 | 1,038.00 | 1,062.40 | 1,062.40 | 0.32% | 285,604 |
| Dec 22, 2025 | 1,065.80 | 1,068.00 | 1,048.00 | 1,059.00 | 1,059.00 | -0.17% | 273,041 |
| Dec 19, 2025 | 1,068.60 | 1,087.40 | 1,034.20 | 1,060.80 | 1,060.80 | -2.45% | 1,012,722 |
| Dec 18, 2025 | 950.00 | 1,149.90 | 936.40 | 1,087.40 | 1,087.40 | 13.47% | 4,796,303 |
| Dec 17, 2025 | 976.00 | 976.90 | 950.10 | 958.30 | 958.30 | -1.71% | 136,208 |
| Dec 16, 2025 | 965.70 | 983.20 | 955.60 | 975.00 | 975.00 | 0.96% | 222,648 |
| Dec 15, 2025 | 970.00 | 971.00 | 947.10 | 965.70 | 965.70 | -0.19% | 154,808 |
| Dec 12, 2025 | 965.00 | 977.10 | 933.70 | 967.50 | 967.50 | 0.49% | 323,900 |
| Dec 11, 2025 | 960.00 | 970.10 | 945.00 | 962.80 | 962.80 | 0.85% | 115,673 |
| Dec 10, 2025 | 982.20 | 995.40 | 951.00 | 954.70 | 954.70 | -2.20% | 244,417 |
| Dec 9, 2025 | 919.00 | 989.10 | 906.10 | 976.20 | 976.20 | 5.14% | 453,543 |
| Dec 8, 2025 | 955.90 | 955.90 | 902.30 | 928.50 | 928.50 | -3.20% | 769,121 |
| Dec 5, 2025 | 965.00 | 998.80 | 955.60 | 959.20 | 959.20 | -0.49% | 543,121 |
| Dec 4, 2025 | 1,005.00 | 1,009.90 | 957.30 | 963.90 | 963.90 | -3.57% | 435,765 |
| Dec 3, 2025 | 1,025.30 | 1,025.30 | 992.00 | 999.60 | 999.60 | -2.79% | 339,053 |
| Dec 2, 2025 | 1,044.80 | 1,044.80 | 1,023.00 | 1,028.30 | 1,028.30 | -1.13% | 128,685 |
| Dec 1, 2025 | 1,038.10 | 1,062.30 | 1,034.10 | 1,040.00 | 1,040.00 | 1.10% | 286,818 |
| Nov 28, 2025 | 1,039.80 | 1,039.80 | 1,021.30 | 1,028.70 | 1,028.70 | -0.75% | 290,675 |
| Nov 27, 2025 | 1,057.10 | 1,067.10 | 1,030.00 | 1,036.50 | 1,036.50 | -1.94% | 178,614 |
| Nov 26, 2025 | 1,039.30 | 1,063.90 | 1,028.50 | 1,057.00 | 1,057.00 | 2.57% | 348,980 |
| Nov 25, 2025 | 1,056.00 | 1,056.20 | 1,021.20 | 1,030.50 | 1,030.50 | -2.25% | 265,130 |
| Nov 24, 2025 | 1,027.90 | 1,060.30 | 1,012.30 | 1,054.20 | 1,054.20 | 3.37% | 517,254 |
| Nov 21, 2025 | 1,048.60 | 1,108.00 | 1,011.10 | 1,019.80 | 1,019.80 | -3.24% | 1,552,808 |
| Nov 20, 2025 | 1,106.00 | 1,111.00 | 1,047.00 | 1,053.90 | 1,052.00 | -5.63% | 911,401 |
| Nov 19, 2025 | 997.80 | 1,133.00 | 992.60 | 1,116.80 | 1,114.79 | 13.70% | 3,865,502 |
| Nov 18, 2025 | 1,022.00 | 1,036.00 | 948.10 | 982.20 | 980.43 | -4.00% | 2,170,125 |
| Nov 17, 2025 | 1,168.50 | 1,170.00 | 1,013.60 | 1,023.10 | 1,021.26 | -12.32% | 1,906,225 |
| Nov 14, 2025 | 1,229.60 | 1,236.00 | 1,153.30 | 1,166.80 | 1,164.70 | -5.11% | 358,187 |
| Nov 13, 2025 | 1,255.00 | 1,279.00 | 1,224.30 | 1,229.60 | 1,227.38 | -2.54% | 141,127 |
| Nov 12, 2025 | 1,269.90 | 1,273.80 | 1,242.10 | 1,261.60 | 1,259.33 | -0.19% | 118,540 |
| Nov 11, 2025 | 1,285.00 | 1,290.00 | 1,250.00 | 1,264.00 | 1,261.72 | -0.41% | 132,503 |
| Nov 10, 2025 | 1,238.00 | 1,280.00 | 1,224.10 | 1,269.20 | 1,266.91 | 2.07% | 236,232 |
| Nov 7, 2025 | 1,228.00 | 1,249.00 | 1,210.70 | 1,243.40 | 1,241.16 | 1.67% | 116,998 |
| Nov 6, 2025 | 1,262.00 | 1,268.40 | 1,203.20 | 1,223.00 | 1,220.80 | -3.37% | 329,784 |
| Nov 4, 2025 | 1,285.00 | 1,290.80 | 1,262.00 | 1,265.60 | 1,263.32 | -1.69% | 112,651 |
| Nov 3, 2025 | 1,273.80 | 1,308.00 | 1,264.00 | 1,287.40 | 1,285.08 | 1.06% | 163,243 |
| Oct 31, 2025 | 1,258.10 | 1,328.00 | 1,258.00 | 1,273.90 | 1,271.60 | 1.21% | 385,136 |
| Oct 30, 2025 | 1,285.00 | 1,286.00 | 1,255.00 | 1,258.70 | 1,256.43 | -2.37% | 130,477 |
| Oct 29, 2025 | 1,285.00 | 1,299.90 | 1,271.50 | 1,289.30 | 1,286.98 | 0.42% | 135,983 |
| Oct 28, 2025 | 1,241.50 | 1,290.00 | 1,236.90 | 1,283.90 | 1,281.59 | 3.42% | 164,534 |
| Oct 27, 2025 | 1,235.00 | 1,262.00 | 1,226.20 | 1,241.50 | 1,239.26 | 0.36% | 123,633 |
| Oct 24, 2025 | 1,244.10 | 1,262.70 | 1,232.00 | 1,237.00 | 1,234.77 | -0.88% | 84,948 |
| Oct 23, 2025 | 1,284.20 | 1,288.00 | 1,235.00 | 1,248.00 | 1,245.75 | -2.62% | 155,760 |
| Oct 21, 2025 | 1,275.00 | 1,299.80 | 1,250.00 | 1,281.60 | 1,279.29 | -1.00% | 39,894 |
| Oct 20, 2025 | 1,249.50 | 1,300.90 | 1,235.70 | 1,294.50 | 1,292.17 | 4.78% | 275,826 |
| Oct 17, 2025 | 1,272.50 | 1,294.90 | 1,227.00 | 1,235.40 | 1,233.17 | -2.43% | 435,767 |
| Oct 16, 2025 | 1,298.90 | 1,298.90 | 1,248.20 | 1,266.20 | 1,263.92 | -2.15% | 236,543 |
| Oct 15, 2025 | 1,225.90 | 1,302.00 | 1,225.00 | 1,294.00 | 1,291.67 | 6.19% | 204,209 |
| Oct 14, 2025 | 1,258.00 | 1,272.00 | 1,207.50 | 1,218.60 | 1,216.40 | -2.44% | 172,801 |