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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	1,272.5	1,235.4	1,235.4	1,294.9	1,227	435,767
October 16, 2025	1,298.9	1,266.2	1,266.2	1,298.9	1,248.2	236,543
October 15, 2025	1,225.9	1,294	1,294	1,302	1,225	204,209
October 14, 2025	1,258	1,218.6	1,218.6	1,272	1,207.5	172,801
October 13, 2025	1,258.4	1,249.1	1,249.1	1,283.9	1,241.2	143,678
October 10, 2025	1,298.8	1,271.2	1,271.2	1,303.8	1,267.9	116,226
October 09, 2025	1,316.3	1,290.1	1,290.1	1,338.2	1,280.1	202,762
October 08, 2025	1,314.8	1,316.3	1,316.3	1,388	1,301.1	689,330
October 07, 2025	1,284.9	1,312.2	1,312.2	1,345	1,265.1	629,799
October 06, 2025	1,289.8	1,278.6	1,278.6	1,290	1,263.8	272,649
October 03, 2025	1,228.1	1,289.8	1,289.8	1,300	1,228	257,794
October 01, 2025	1,186	1,241.1	1,241.1	1,254	1,186	384,623
September 30, 2025	1,219.9	1,181.4	1,181.4	1,234	1,166.6	306,390
September 29, 2025	1,238	1,219.2	1,219.2	1,258	1,214.2	171,796
September 26, 2025	1,244	1,237.7	1,237.7	1,289.4	1,226	378,057
September 25, 2025	1,280	1,254.1	1,254.1	1,282.8	1,232	356,549
September 24, 2025	1,297.3	1,285.7	1,285.7	1,305	1,270.3	223,614
September 23, 2025	1,288.7	1,289.5	1,289.5	1,317	1,276.8	327,122
September 22, 2025	1,290.5	1,285.5	1,285.5	1,318	1,260.7	252,436
September 19, 2025	1,247.3	1,282.7	1,282.7	1,323	1,219	3.09M
September 18, 2025	1,312.8	1,247.3	1,247.3	1,317.4	1,193.4	629,873
September 17, 2025	1,316	1,311.4	1,311.4	1,326.5	1,297	255,135
September 16, 2025	1,303	1,317.2	1,317.2	1,331	1,284.6	602,937
September 15, 2025	1,251.5	1,302.4	1,302.4	1,308	1,251.5	903,439
September 12, 2025	1,250.9	1,231.3	1,231.3	1,254	1,222	238,680
September 11, 2025	1,263	1,243.5	1,243.5	1,267.3	1,235.5	261,825
September 10, 2025	1,269.4	1,262.9	1,262.9	1,280	1,215	638,935
September 09, 2025	1,231	1,258.8	1,258.8	1,284	1,225.6	828,857
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

Gabriel India Limited (GABRIEL.NS) NSE