Gabriel India Limited - GABRIEL.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	1,203	1,221.1	1,221.1	1,236	1,203	213,282
September 05, 2025	1,228	1,201.7	1,201.7	1,250.5	1,195	376,311
September 04, 2025	1,240	1,222.2	1,222.2	1,270	1,213.9	423,822
September 03, 2025	1,263	1,223	1,223	1,265	1,215.3	588,976
September 02, 2025	1,239.9	1,265	1,265	1,287	1,221	647,664
September 01, 2025	1,157	1,229.4	1,226.45	1,257.9	1,148.1	1.27M
August 29, 2025	1,141	1,152.4	1,152.4	1,179	1,137.5	526,846
August 28, 2025	1,121.9	1,133.9	1,133.9	1,157.7	1,116.4	452,298
August 26, 2025	1,137	1,120.5	1,120.5	1,147.4	1,111.1	347,078
August 25, 2025	1,195	1,135.3	1,135.3	1,198.1	1,130.1	489,013
August 22, 2025	1,200	1,192.9	1,192.9	1,201	1,168.1	283,962
August 21, 2025	1,192	1,200	1,200	1,205	1,179	508,555
August 20, 2025	1,178	1,186.3	1,186.3	1,196.1	1,152	558,423
August 19, 2025	1,148.9	1,174.9	1,174.9	1,183.4	1,140.7	642,525
August 18, 2025	1,082.1	1,146.7	1,146.7	1,178	1,082.1	1.58M
August 14, 2025	1,111	1,075.3	1,075.3	1,120	1,068.3	333,407
August 13, 2025	1,091.6	1,109.6	1,109.6	1,116.8	1,048	1.21M
August 12, 2025	1,025	1,065.6	1,065.6	1,082	1,015.1	1.04M
August 11, 2025	1,009	1,013.2	1,013.2	1,035	995	437,816
August 08, 2025	1,015	1,010	1,010	1,026.9	997	205,379
August 07, 2025	1,007	1,015	1,015	1,025	988.5	255,134
August 06, 2025	1,005.9	1,008.4	1,008.4	1,029.8	999.1	240,856
August 05, 2025	1,038	1,003.3	1,003.3	1,041.5	992.2	282,240
August 04, 2025	1,002.4	1,029	1,029	1,061	1,002.4	637,852
August 01, 2025	1,031	1,002.4	1,002.4	1,044	995.4	279,612
July 31, 2025	1,010	1,037.25	1,037.25	1,048	992.4	318,280
July 30, 2025	1,034	1,049.85	1,049.85	1,054	1,005	716,722
July 29, 2025	983.9	1,026.1	1,026.1	1,031.95	955.1	448,599
July 28, 2025	997.8	984.3	984.3	1,014	972.1	239,334
July 25, 2025	991.05	992.8	992.8	1,011.75	982.55	249,859
July 24, 2025	1,010	992	992	1,015.9	987.3	191,040
July 23, 2025	990	1,005.35	1,005.35	1,020	980.55	483,076
July 22, 2025	990	985.45	985.45	1,048.8	981.2	1.11M
July 21, 2025	1,010.05	979.9	979.9	1,015	951.55	777,932
July 18, 2025	1,031	1,015.35	1,015.35	1,047.3	1,008.3	365,538
July 17, 2025	1,051.2	1,034.7	1,034.7	1,062	1,022.5	447,545
July 16, 2025	1,090	1,051.3	1,051.3	1,090	1,003.6	1.13M
July 15, 2025	1,100	1,093.5	1,093.5	1,122	1,084.45	563,104
July 14, 2025	1,082	1,110.05	1,110.05	1,120	1,032.9	856,222
July 11, 2025	1,076	1,083.2	1,083.2	1,092	1,050.05	739,487
July 10, 2025	1,029.8	1,076	1,076	1,084	1,019.15	1.14M
July 09, 2025	992	1,028.75	1,028.75	1,047.7	969.2	1.26M
July 08, 2025	923.05	989.9	989.9	1,013.5	919.05	1.87M
July 07, 2025	946.95	921.4	921.4	952.1	903.5	454,896
July 04, 2025	949.5	951.65	951.65	960	930	600,469
July 03, 2025	943.95	949.5	949.5	956	908.15	2.44M
July 02, 2025	1,011.3	976.2	976.2	1,011.3	906	2.97M
July 01, 2025	842.75	842.75	842.75	842.75	842.75	423,109
June 30, 2025	669.8	702.3	702.3	706.8	667.55	1.63M
June 27, 2025	663	668.7	668.7	673	658	358,249
June 26, 2025	644.7	659.8	659.8	690	644.7	2.56M
June 25, 2025	607.85	637.3	637.3	640	606.8	408,724
June 24, 2025	600	603.15	603.15	607	595.25	202,246
June 23, 2025	589	592.2	592.2	595.15	582.2	196,751
June 20, 2025	596.5	593.25	593.25	601.9	587.15	155,224
June 19, 2025	601.2	592.2	592.2	611.1	587.35	245,848
June 18, 2025	599.95	609.3	609.3	630.9	597.5	867,656
June 17, 2025	611.95	596.5	596.5	614.7	595	149,405
June 16, 2025	609.5	609.2	609.2	620	594.5	193,696
June 13, 2025	608.1	610.7	610.7	617.8	605.25	197,592

Gabriel India Limited (GABRIEL.NS) NSE