Gabriel India Limited (GABRIEL.NS) NSE

934.00

-18.6(-1.95%)

Updated at January 14 02:47PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 13, 2026975.1952.6952.6975.1933.3335,704
January 12, 2026967959959977.8938.9233,579
January 09, 20261,012.9976.2976.21,019.3970340,038
January 08, 20261,0331,012.91,012.91,0401,005.1171,111
January 07, 20261,0441,032.41,032.41,049.41,016231,255
January 06, 20261,066.41,044.71,044.71,066.41,037.3140,989
January 05, 20261,0521,058.61,058.61,088.61,041494,717
January 02, 20261,044.11,051.61,051.61,0621,027.7356,709
January 01, 20261,0171,038.91,038.91,0551,017655,120
December 31, 20251,004.51,009.81,009.81,016.5991.4327,963
December 30, 20251,0089999991,030995246,619
December 29, 20251,0311,003.81,003.81,056.5997.4464,013
December 26, 20251,049.91,029.11,029.11,0641,021260,764
December 24, 20251,0701,047.91,047.91,0701,040217,771
December 23, 20251,0561,062.41,062.41,069.91,038285,604
December 22, 20251,065.81,0591,0591,0681,048273,041
December 19, 20251,068.61,060.81,060.81,087.41,034.21.01M
December 18, 20259501,087.41,087.41,149.9936.44.8M
December 17, 2025976958.3958.3976.9950.1136,487
December 16, 2025965.7975975983.2955.6222,648
December 15, 2025970965.7965.7971947.1155,057
December 12, 2025965967.5967.5977.1933.7323,900
December 11, 2025960962.8962.8970.1945115,673
December 10, 2025982.2954.7954.7995.4951244,417
December 09, 2025919976.2976.2989.1906.1453,602
December 08, 2025955.9928.5928.5955.9902.3769,121
December 05, 2025965959.2959.2998.8955.6543,109
December 04, 20251,005963.9963.91,009.9957.3435,665
December 03, 20251,025.3999.6999.61,025.3992339,083
December 02, 20251,044.81,028.31,028.31,044.81,023128,685
December 01, 20251,038.11,0401,0401,062.31,034.1286,818
November 28, 20251,039.81,028.71,028.71,039.81,021.3290,675
November 27, 20251,057.11,036.51,036.51,067.11,030178,614
November 26, 20251,039.31,0571,0571,063.91,028.5348,978
November 25, 20251,0561,030.51,030.51,056.21,021.2265,130
November 24, 20251,027.91,054.21,054.21,060.31,012.3517,254
November 21, 20251,048.61,019.81,019.81,1081,011.11.55M
November 19, 2025997.81,116.81,116.81,133992.63.87M
November 18, 20251,022982.2982.21,036948.12.17M
November 17, 20251,168.51,023.11,023.11,1701,013.61.91M
November 14, 20251,229.61,166.81,166.81,2361,153.3358,187
November 13, 20251,2551,229.61,229.61,2791,224.3141,128
November 12, 20251,269.91,261.61,261.61,273.81,242.1118,540
November 11, 20251,2851,2641,2641,2901,250132,507
November 10, 20251,2381,269.21,269.21,2801,224.1236,232
November 07, 20251,2281,243.41,243.41,2491,210.7116,993
November 06, 20251,2621,2231,2231,268.41,203.2329,784
November 04, 20251,2851,265.61,265.61,290.81,262112,651
November 03, 20251,273.81,287.41,287.41,3081,264163,243
October 31, 20251,258.11,273.91,273.91,3281,258385,136
October 30, 20251,2851,258.71,258.71,2861,255130,497
October 29, 20251,2851,289.31,289.31,299.91,271.5135,995
October 28, 20251,241.51,283.91,283.91,2901,236.9164,566
October 27, 20251,2351,241.51,241.51,2621,226.2123,633
October 24, 20251,244.11,2371,2371,262.71,23284,948
October 23, 20251,284.21,2481,2481,2881,235155,760
October 21, 20251,2751,281.61,281.61,299.81,25039,894
October 20, 20251,249.51,294.51,294.51,300.91,235.7275,826
October 17, 20251,272.51,235.41,235.41,294.91,227435,767
October 16, 20251,298.91,266.21,266.21,298.91,248.2236,543
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved