Gabriel India Limited (GABRIEL.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
GABRIEL.NS Historical Return
If you invested ₹1000 in Gabriel India Limited (GABRIEL.NS) 10 years ago, it would be worth ₹13,055.25 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹9,624.82, while ₹1000 invested 1 year ago would be worth ₹1,116.14. This corresponds to total returns of 1,205.52%, 862.48%, 11.61%, respectively, with annualized returns of 29.28%, 57.24%, 11.61%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
GABRIEL.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 1,436 | 1,408.4 | 1,408.4 | 1,436 | 1,406 | 123,048 |
| November 09, 2026 | 1,390 | 1,420.2 | 1,420.2 | 1,435 | 1,384 | 122,156 |
| November 08, 2026 | 1,418.5 | 1,395.5 | 1,395.5 | 1,418.5 | 1,390 | 28,759 |
| November 06, 2026 | 1,390 | 1,374.8 | 1,374.8 | 1,393.1 | 1,350 | 145,954 |
| November 05, 2026 | 1,408 | 1,406 | 1,406 | 1,437.1 | 1,401 | 137,454 |
| November 04, 2026 | 1,389.8 | 1,391.6 | 1,391.6 | 1,414.6 | 1,362.8 | 154,584 |
| November 03, 2026 | 1,443.8 | 1,401.1 | 1,401.1 | 1,447.1 | 1,385 | 224,978 |
| November 02, 2026 | 1,424.3 | 1,443.8 | 1,443.8 | 1,465 | 1,403.2 | 195,884 |
| October 30, 2026 | 1,442 | 1,425 | 1,425 | 1,448.8 | 1,400.8 | 174,533 |
| October 29, 2026 | 1,450 | 1,445.6 | 1,445.6 | 1,465 | 1,422.6 | 109,648 |
| October 28, 2026 | 1,435.5 | 1,449 | 1,449 | 1,468 | 1,429 | 143,981 |
| October 27, 2026 | 1,387.3 | 1,449.7 | 1,449.7 | 1,455 | 1,385 | 199,781 |
| October 26, 2026 | 1,371 | 1,394.3 | 1,394.3 | 1,399 | 1,341.5 | 174,542 |
| October 23, 2026 | 1,358 | 1,370.7 | 1,370.7 | 1,384.9 | 1,305 | 234,604 |
| October 22, 2026 | 1,401 | 1,355.4 | 1,355.4 | 1,410.3 | 1,350 | 199,155 |
| October 21, 2026 | 1,485 | 1,418.4 | 1,418.4 | 1,493.9 | 1,402.1 | 310,857 |
| October 19, 2026 | 1,460 | 1,486.1 | 1,486.1 | 1,557.8 | 1,460 | 2.63M |
| October 16, 2026 | 1,438.1 | 1,448.9 | 1,448.9 | 1,460 | 1,432.3 | 152,495 |
| October 15, 2026 | 1,415.5 | 1,432.3 | 1,432.3 | 1,452.1 | 1,413.3 | 157,379 |
| October 14, 2026 | 1,411 | 1,420.3 | 1,420.3 | 1,442 | 1,408.3 | 146,374 |
| October 13, 2026 | 1,405 | 1,411.9 | 1,411.9 | 1,422.8 | 1,398.8 | 163,106 |
| October 12, 2026 | 1,375 | 1,401.2 | 1,401.2 | 1,415 | 1,371.8 | 309,507 |
| October 09, 2026 | 1,335.4 | 1,362.2 | 1,362.2 | 1,385.2 | 1,319 | 246,287 |
| October 08, 2026 | 1,357.7 | 1,335.4 | 1,335.4 | 1,357.7 | 1,316.9 | 168,621 |
| October 07, 2026 | 1,350.5 | 1,346.9 | 1,346.9 | 1,363.7 | 1,329.6 | 195,817 |
| October 06, 2026 | 1,321.6 | 1,352.9 | 1,352.9 | 1,359.9 | 1,314.5 | 205,430 |
| October 05, 2026 | 1,315 | 1,303.6 | 1,303.6 | 1,332.6 | 1,297.7 | 173,322 |
| October 01, 2026 | 1,338.3 | 1,315 | 1,315 | 1,365 | 1,290 | 361,050 |
| September 30, 2026 | 1,315.4 | 1,341.8 | 1,341.8 | 1,355 | 1,313 | 243,467 |
| September 29, 2026 | 1,355 | 1,303.9 | 1,303.9 | 1,355.1 | 1,294 | 218,766 |
| September 28, 2026 | 1,386.7 | 1,349.2 | 1,349.2 | 1,395.9 | 1,344.2 | 129,660 |
| September 25, 2026 | 1,407.6 | 1,386.7 | 1,386.7 | 1,407.7 | 1,371.2 | 141,339 |
| September 24, 2026 | 1,415 | 1,397.3 | 1,397.3 | 1,436.6 | 1,389.2 | 329,571 |
| September 23, 2026 | 1,475.5 | 1,428.1 | 1,428.1 | 1,494.9 | 1,417.3 | 1.53M |
| September 22, 2026 | 1,291.3 | 1,471.4 | 1,471.4 | 1,495 | 1,291.3 | 7.89M |
| September 21, 2026 | 1,326 | 1,290.3 | 1,290.3 | 1,330 | 1,281.6 | 216,108 |
| September 18, 2026 | 1,290.1 | 1,321.8 | 1,321.8 | 1,336 | 1,290 | 293,025 |
| September 17, 2026 | 1,294 | 1,283.7 | 1,283.7 | 1,319.4 | 1,278.5 | 217,680 |
| September 16, 2026 | 1,292.4 | 1,295.7 | 1,295.7 | 1,309.4 | 1,268.2 | 275,577 |
| September 15, 2026 | 1,347.1 | 1,300.5 | 1,300.5 | 1,383.5 | 1,292 | 212,330 |
| September 11, 2026 | 1,326.3 | 1,346.4 | 1,346.4 | 1,369.3 | 1,314.1 | 116,156 |
| September 10, 2026 | 1,360.8 | 1,338.7 | 1,338.7 | 1,368 | 1,328.4 | 97,755 |
| September 09, 2026 | 1,387 | 1,360.8 | 1,360.8 | 1,387 | 1,354 | 109,451 |
| September 08, 2026 | 1,360.1 | 1,389.6 | 1,389.6 | 1,395 | 1,346.1 | 196,279 |
| September 07, 2026 | 1,353.1 | 1,363.5 | 1,363.5 | 1,374 | 1,326.7 | 147,826 |
| September 04, 2026 | 1,349 | 1,353.2 | 1,353.2 | 1,368 | 1,310.6 | 208,239 |
| September 03, 2026 | 1,383 | 1,345.8 | 1,345.8 | 1,403.9 | 1,342 | 302,147 |
| September 02, 2026 | 1,427 | 1,384.9 | 1,384.9 | 1,434.9 | 1,372.2 | 230,274 |
| September 01, 2026 | 1,450 | 1,426.3 | 1,426.3 | 1,467.9 | 1,402.6 | 647,506 |
| August 31, 2026 | 1,374.9 | 1,437.9 | 1,437.9 | 1,460.8 | 1,336.2 | 896,312 |
| August 28, 2026 | 1,361.8 | 1,367.6 | 1,367.6 | 1,375 | 1,316.1 | 501,459 |
| August 27, 2026 | 1,339 | 1,357.2 | 1,357.2 | 1,377.2 | 1,335 | 233,006 |
| August 26, 2026 | 1,346 | 1,342.6 | 1,342.6 | 1,379.5 | 1,330.1 | 326,437 |
| August 25, 2026 | 1,359 | 1,346 | 1,346 | 1,372.5 | 1,335.6 | 394,948 |
| August 24, 2026 | 1,402 | 1,358.9 | 1,358.9 | 1,418.4 | 1,351.1 | 370,592 |
| August 21, 2026 | 1,429.1 | 1,420.6 | 1,420.6 | 1,435 | 1,406.1 | 205,578 |
| August 20, 2026 | 1,450 | 1,436.8 | 1,436.8 | 1,475 | 1,426.2 | 128,575 |
| August 19, 2026 | 1,469 | 1,438.6 | 1,438.6 | 1,474.9 | 1,433.2 | 116,920 |
| August 18, 2026 | 1,440 | 1,467.6 | 1,467.6 | 1,484.4 | 1,432.6 | 203,545 |
| August 17, 2026 | 1,469.5 | 1,442.5 | 1,442.5 | 1,469.5 | 1,420.2 | 156,736 |
AD
