Gabriel India Limited (NSE:GABRIEL)
India
· Delayed Price · Currency is INR 1,022.90
+2.45 (0.24%)
Apr 29, 2026, 11:30 AM IST
Gabriel India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,013.50 | 1,028.00 | 1,003.20 | 1,021.15 | - | 0.75% | 636,859 |
| Apr 27, 2026 | 978.05 | 1,017.60 | 976.45 | 1,013.50 | 1,013.50 | 4.16% | 289,684 |
| Apr 24, 2026 | 1,000.05 | 1,014.00 | 967.00 | 973.00 | 973.00 | -2.48% | 157,709 |
| Apr 23, 2026 | 1,020.00 | 1,036.00 | 995.00 | 997.75 | 997.75 | -3.30% | 258,187 |
| Apr 22, 2026 | 1,016.00 | 1,045.00 | 1,005.00 | 1,031.85 | 1,031.85 | 1.56% | 272,021 |
| Apr 21, 2026 | 1,020.00 | 1,030.75 | 1,011.10 | 1,016.00 | 1,016.00 | -0.18% | 156,299 |
| Apr 20, 2026 | 1,016.00 | 1,048.70 | 1,004.50 | 1,017.85 | 1,017.85 | 0.35% | 356,016 |
| Apr 17, 2026 | 1,003.00 | 1,019.00 | 993.90 | 1,014.35 | 1,014.35 | 1.75% | 295,004 |
| Apr 16, 2026 | 975.00 | 1,003.40 | 965.05 | 996.95 | 996.95 | 3.38% | 453,692 |
| Apr 15, 2026 | 935.00 | 974.90 | 935.00 | 964.40 | 964.40 | 3.96% | 345,515 |
| Apr 13, 2026 | 914.00 | 934.80 | 896.60 | 927.65 | 927.65 | -0.63% | 184,785 |
| Apr 10, 2026 | 920.00 | 942.55 | 915.95 | 933.50 | 933.50 | 2.90% | 375,786 |
| Apr 9, 2026 | 920.00 | 945.00 | 900.10 | 907.20 | 907.20 | -1.28% | 196,320 |
| Apr 8, 2026 | 924.00 | 934.85 | 910.80 | 918.95 | 918.95 | 3.32% | 266,397 |
| Apr 7, 2026 | 883.00 | 897.00 | 871.15 | 889.45 | 889.45 | 0.11% | 147,538 |
| Apr 6, 2026 | 868.00 | 890.85 | 857.60 | 888.45 | 888.45 | 1.34% | 193,813 |
| Apr 2, 2026 | 857.40 | 892.00 | 835.80 | 876.70 | 876.70 | 1.21% | 372,320 |
| Apr 1, 2026 | 851.70 | 871.95 | 841.35 | 866.20 | 866.20 | 4.82% | 446,722 |
| Mar 30, 2026 | 815.00 | 830.00 | 795.70 | 826.35 | 826.35 | 0.39% | 453,441 |
| Mar 27, 2026 | 878.00 | 880.00 | 815.80 | 823.10 | 823.10 | -6.60% | 1,221,391 |
| Mar 25, 2026 | 875.00 | 920.00 | 865.65 | 881.25 | 881.25 | 2.47% | 369,608 |
| Mar 24, 2026 | 862.65 | 863.75 | 838.25 | 860.00 | 860.00 | 3.49% | 241,807 |
| Mar 23, 2026 | 846.70 | 849.95 | 823.30 | 831.00 | 831.00 | -3.70% | 293,461 |
| Mar 20, 2026 | 848.45 | 873.00 | 844.10 | 862.95 | 862.95 | 2.82% | 258,017 |
| Mar 19, 2026 | 857.10 | 862.25 | 832.40 | 839.30 | 839.30 | -3.72% | 183,055 |
| Mar 18, 2026 | 852.50 | 890.00 | 851.00 | 871.70 | 871.70 | 3.27% | 333,606 |
| Mar 17, 2026 | 842.30 | 856.00 | 832.15 | 844.10 | 844.10 | 1.61% | 276,182 |
| Mar 16, 2026 | 842.00 | 864.90 | 828.45 | 830.70 | 830.70 | -1.39% | 461,693 |
| Mar 13, 2026 | 878.40 | 878.40 | 826.75 | 842.40 | 842.40 | -4.25% | 250,595 |
| Mar 12, 2026 | 875.00 | 893.40 | 866.80 | 879.80 | 879.80 | -0.49% | 182,402 |
| Mar 11, 2026 | 910.00 | 925.00 | 878.40 | 884.10 | 884.10 | -1.76% | 215,238 |
| Mar 10, 2026 | 898.55 | 908.35 | 874.65 | 899.90 | 899.90 | 2.89% | 291,855 |
| Mar 9, 2026 | 902.00 | 902.00 | 851.00 | 874.65 | 874.65 | -4.54% | 582,656 |
| 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 |