Gabriel India Limited GABRIEL
NSE · India · Producer Manufacturing
INR 1,310.00-31.80 (-2.37%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 1,341.80 | +2.91% | INR 1,315.40 | INR 1,355.00 | INR 1,313.00 | 243.47K |
| 2026-09-29 | INR 1,303.90 | -3.36% | INR 1,355.00 | INR 1,355.10 | INR 1,294.00 | 218.77K |
| 2026-09-28 | INR 1,349.20 | -2.70% | INR 1,386.70 | INR 1,395.90 | INR 1,344.20 | 129.66K |
| 2026-09-25 | INR 1,386.70 | -0.76% | INR 1,407.60 | INR 1,407.70 | INR 1,371.20 | 141.25K |
| 2026-09-24 | INR 1,397.30 | -2.16% | INR 1,415.00 | INR 1,436.60 | INR 1,389.20 | 329.57K |
| 2026-09-23 | INR 1,428.10 | -2.94% | INR 1,475.50 | INR 1,494.90 | INR 1,417.30 | 1.53M |
| 2026-09-22 | INR 1,471.40 | +14.04% | INR 1,291.30 | INR 1,495.00 | INR 1,291.30 | 7.89M |
| 2026-09-21 | INR 1,290.30 | -2.38% | INR 1,326.00 | INR 1,330.00 | INR 1,281.60 | 216.11K |
| 2026-09-18 | INR 1,321.80 | +2.97% | INR 1,290.10 | INR 1,336.00 | INR 1,290.00 | 293.07K |
| 2026-09-17 | INR 1,283.70 | -0.93% | INR 1,294.00 | INR 1,319.40 | INR 1,278.50 | 217.68K |
| 2026-09-16 | INR 1,295.70 | -0.37% | INR 1,292.40 | INR 1,309.40 | INR 1,268.20 | 275.59K |
| 2026-09-15 | INR 1,300.50 | -3.41% | INR 1,347.10 | INR 1,383.50 | INR 1,292.00 | 212.34K |
| 2026-09-14 | INR 1,346.40 | 0.00% | INR 1,346.40 | INR 1,346.40 | INR 1,346.40 | 0 |
| 2026-09-11 | INR 1,346.40 | +0.58% | INR 1,326.30 | INR 1,369.30 | INR 1,314.10 | 116.06K |
| 2026-09-10 | INR 1,338.70 | -1.62% | INR 1,360.80 | INR 1,368.00 | INR 1,328.40 | 97.71K |
| 2026-09-09 | INR 1,360.80 | -2.07% | INR 1,387.00 | INR 1,387.00 | INR 1,354.00 | 109.45K |
| 2026-09-08 | INR 1,389.60 | +1.91% | INR 1,360.10 | INR 1,395.00 | INR 1,346.10 | 196.28K |
| 2026-09-07 | INR 1,363.50 | +0.76% | INR 1,353.10 | INR 1,374.00 | INR 1,326.70 | 147.83K |
| 2026-09-04 | INR 1,353.20 | +0.55% | INR 1,349.00 | INR 1,368.00 | INR 1,310.60 | 208.24K |
| 2026-09-03 | INR 1,345.80 | -2.82% | INR 1,383.00 | INR 1,403.90 | INR 1,342.00 | 302.15K |
| 2026-09-02 | INR 1,384.90 | -2.90% | INR 1,427.00 | INR 1,434.90 | INR 1,372.20 | 230.27K |
| 2026-09-01 | INR 1,426.30 | -0.81% | INR 1,450.00 | INR 1,467.90 | INR 1,402.60 | 647.26K |
| 2026-08-31 | INR 1,437.90 | +5.14% | INR 1,374.90 | INR 1,460.80 | INR 1,336.20 | 896.31K |
| 2026-08-28 | INR 1,367.60 | +0.77% | INR 1,361.80 | INR 1,375.00 | INR 1,316.10 | 501.46K |
| 2026-08-27 | INR 1,357.20 | +1.09% | INR 1,339.00 | INR 1,377.20 | INR 1,335.00 | 233.01K |
| 2026-08-26 | INR 1,342.60 | -0.25% | INR 1,346.00 | INR 1,379.50 | INR 1,330.10 | 326.44K |
| 2026-08-25 | INR 1,346.00 | -0.95% | INR 1,359.00 | INR 1,372.50 | INR 1,335.60 | 395.01K |
| 2026-08-24 | INR 1,358.90 | -4.34% | INR 1,402.00 | INR 1,418.40 | INR 1,351.10 | 370.59K |
| 2026-08-21 | INR 1,420.60 | -1.13% | INR 1,429.10 | INR 1,435.00 | INR 1,406.10 | 205.15K |
| 2026-08-20 | INR 1,436.80 | -0.13% | INR 1,450.00 | INR 1,475.00 | INR 1,426.20 | 128.57K |
| 2026-08-19 | INR 1,438.60 | -1.98% | INR 1,469.00 | INR 1,474.90 | INR 1,433.20 | 116.82K |
| 2026-08-18 | INR 1,467.60 | +1.74% | INR 1,440.00 | INR 1,484.40 | INR 1,432.60 | 203.55K |
| 2026-08-17 | INR 1,442.50 | -1.13% | INR 1,469.50 | INR 1,469.50 | INR 1,420.20 | 156.67K |
| 2026-08-14 | INR 1,459.00 | +0.77% | INR 1,440.00 | INR 1,471.20 | INR 1,440.00 | 117.65K |
| 2026-08-13 | INR 1,447.90 | -1.96% | INR 1,475.00 | INR 1,486.00 | INR 1,441.20 | 196.18K |
| 2026-08-12 | INR 1,476.80 | -1.64% | INR 1,510.00 | INR 1,510.00 | INR 1,471.20 | 188.74K |
| 2026-08-11 | INR 1,501.40 | +2.15% | INR 1,470.00 | INR 1,509.00 | INR 1,465.10 | 280.03K |
| 2026-08-10 | INR 1,469.80 | -2.00% | INR 1,500.00 | INR 1,520.00 | INR 1,462.00 | 257.36K |
| 2026-08-07 | INR 1,499.80 | -2.09% | INR 1,535.90 | INR 1,557.90 | INR 1,484.50 | 371.37K |
| 2026-08-06 | INR 1,531.80 | -3.52% | INR 1,585.00 | INR 1,585.00 | INR 1,513.80 | 354.33K |
| 2026-08-05 | INR 1,587.70 | +3.72% | INR 1,540.00 | INR 1,600.00 | INR 1,537.20 | 779.06K |
| 2026-08-04 | INR 1,530.80 | +0.22% | INR 1,527.00 | INR 1,584.80 | INR 1,501.00 | 754.49K |
| 2026-08-03 | INR 1,527.40 | +5.94% | INR 1,465.30 | INR 1,542.00 | INR 1,461.00 | 886.75K |
| 2026-07-31 | INR 1,441.80 | +3.58% | INR 1,403.80 | INR 1,449.40 | INR 1,396.00 | 286.90K |
| 2026-07-30 | INR 1,392.00 | -1.61% | INR 1,414.80 | INR 1,446.00 | INR 1,384.00 | 309.69K |
| 2026-07-29 | INR 1,414.80 | +0.50% | INR 1,418.90 | INR 1,434.90 | INR 1,404.90 | 201.08K |
| 2026-07-28 | INR 1,407.80 | -2.09% | INR 1,437.80 | INR 1,439.20 | INR 1,400.00 | 285.79K |
| 2026-07-27 | INR 1,437.80 | +5.45% | INR 1,370.10 | INR 1,449.00 | INR 1,369.00 | 662.64K |
| 2026-07-24 | INR 1,363.50 | -1.03% | INR 1,375.00 | INR 1,386.90 | INR 1,335.10 | 376.12K |
| 2026-07-23 | INR 1,377.70 | -3.29% | INR 1,423.20 | INR 1,461.00 | INR 1,359.00 | 760.22K |
| 2026-07-22 | INR 1,424.60 | -4.29% | INR 1,450.00 | INR 1,463.60 | INR 1,362.40 | 2.70M |
| 2026-07-21 | INR 1,488.50 | +6.47% | INR 1,407.00 | INR 1,519.90 | INR 1,402.50 | 2.66M |
| 2026-07-20 | INR 1,398.00 | +4.59% | INR 1,340.00 | INR 1,453.00 | INR 1,331.10 | 3.72M |
| 2026-07-17 | INR 1,336.60 | -1.95% | INR 1,360.00 | INR 1,362.50 | INR 1,322.80 | 298.43K |
| 2026-07-16 | INR 1,363.20 | +0.64% | INR 1,370.00 | INR 1,373.60 | INR 1,322.10 | 558.04K |
| 2026-07-15 | INR 1,354.50 | +8.48% | INR 1,260.00 | INR 1,365.00 | INR 1,255.70 | 2.28M |
| 2026-07-14 | INR 1,248.60 | -1.30% | INR 1,250.50 | INR 1,263.00 | INR 1,238.20 | 195.64K |
| 2026-07-13 | INR 1,265.00 | +1.14% | INR 1,240.00 | INR 1,272.50 | INR 1,228.00 | 431.13K |
| 2026-07-10 | INR 1,250.80 | -0.26% | INR 1,254.10 | INR 1,270.50 | INR 1,243.20 | 174.47K |
| 2026-07-09 | INR 1,254.10 | +1.88% | INR 1,231.00 | INR 1,269.00 | INR 1,230.50 | 159.88K |
| 2026-07-08 | INR 1,231.00 | -2.80% | INR 1,255.00 | INR 1,290.90 | INR 1,215.00 | 269.50K |
| 2026-07-07 | INR 1,266.40 | -0.68% | INR 1,286.00 | INR 1,292.30 | INR 1,240.20 | 284.16K |
| 2026-07-06 | INR 1,275.10 | +3.52% | INR 1,237.90 | INR 1,290.00 | INR 1,229.00 | 493.94K |
| 2026-07-03 | INR 1,231.80 | -0.83% | INR 1,242.00 | INR 1,251.90 | INR 1,215.10 | 300.31K |
| 2026-07-02 | INR 1,242.10 | -0.31% | INR 1,245.90 | INR 1,258.10 | INR 1,220.00 | 218.37K |
| 2026-07-01 | INR 1,245.90 | +0.53% | INR 1,241.00 | INR 1,267.00 | INR 1,224.90 | 243.51K |
| 2026-06-30 | INR 1,239.30 | -2.82% | INR 1,276.00 | INR 1,278.80 | INR 1,235.00 | 277.14K |
| 2026-06-29 | INR 1,275.20 | +3.74% | INR 1,229.00 | INR 1,285.00 | INR 1,210.00 | 828.82K |
| 2026-06-26 | INR 1,229.20 | 0.00% | INR 1,229.20 | INR 1,229.20 | INR 1,229.20 | 0 |
| 2026-06-25 | INR 1,229.20 | -0.99% | INR 1,245.00 | INR 1,270.00 | INR 1,221.30 | 445.57K |
| 2026-06-24 | INR 1,241.50 | +1.98% | INR 1,226.50 | INR 1,249.90 | INR 1,196.40 | 315.31K |
| 2026-06-23 | INR 1,217.40 | -1.97% | INR 1,248.00 | INR 1,253.90 | INR 1,208.50 | 363.00K |
| 2026-06-22 | INR 1,241.90 | +3.72% | INR 1,215.00 | INR 1,247.90 | INR 1,209.00 | 782.77K |
| 2026-06-19 | INR 1,197.40 | +4.86% | INR 1,145.00 | INR 1,216.00 | INR 1,132.10 | 1.37M |
| 2026-06-18 | INR 1,141.90 | +1.66% | INR 1,129.00 | INR 1,158.50 | INR 1,121.70 | 391.24K |
| 2026-06-17 | INR 1,123.20 | -1.16% | INR 1,142.10 | INR 1,154.90 | INR 1,116.10 | 341.02K |
| 2026-06-16 | INR 1,136.40 | -0.86% | INR 1,140.80 | INR 1,174.40 | INR 1,129.50 | 1.03M |
| 2026-06-15 | INR 1,146.30 | +10.16% | INR 1,062.00 | INR 1,162.50 | INR 1,055.70 | 1.93M |
| 2026-06-12 | INR 1,040.60 | +3.15% | INR 1,040.00 | INR 1,062.20 | INR 1,012.20 | 315.96K |
| 2026-06-11 | INR 1,008.80 | -0.57% | INR 1,008.20 | INR 1,030.00 | INR 990.00 | 200.49K |
| 2026-06-10 | INR 1,014.60 | -3.77% | INR 1,054.30 | INR 1,054.40 | INR 1,011.00 | 153.66K |
| 2026-06-09 | INR 1,054.30 | +7.47% | INR 1,005.00 | INR 1,061.90 | INR 990.40 | 863.77K |
| 2026-06-08 | INR 981.00 | -1.96% | INR 987.90 | INR 995.20 | INR 975.60 | 185.88K |
| 2026-06-05 | INR 1,000.60 | -1.42% | INR 1,022.00 | INR 1,027.70 | INR 999.00 | 167.23K |
| 2026-06-04 | INR 1,015.00 | -3.92% | INR 1,056.40 | INR 1,070.00 | INR 1,008.20 | 418.39K |
| 2026-06-03 | INR 1,056.40 | -1.92% | INR 1,077.10 | INR 1,084.00 | INR 1,050.50 | 118.94K |
| 2026-06-02 | INR 1,077.10 | -0.89% | INR 1,066.50 | INR 1,081.50 | INR 1,051.00 | 206.37K |
| 2026-06-01 | INR 1,086.80 | -1.21% | INR 1,101.40 | INR 1,106.70 | INR 1,064.60 | 204.33K |
| 2026-05-29 | INR 1,100.10 | -2.59% | INR 1,129.20 | INR 1,140.60 | INR 1,091.00 | 885.16K |
| 2026-05-28 | INR 1,129.30 | 0.00% | INR 1,129.30 | INR 1,129.30 | INR 1,129.30 | 0 |