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 ₹11,866.09 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹8,624.65, while ₹1000 invested 1 year ago would be worth ₹1,021.27. This corresponds to total returns of 1,086.61%, 762.46%, 2.13%, respectively, with annualized returns of 28.06%, 53.9%, 2.13%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| August 14, 2026 | 1,440 | 1,459 | 1,459 | 1,471.2 | 1,440 | 117,653 |
| August 13, 2026 | 1,475 | 1,447.9 | 1,447.9 | 1,486 | 1,441.2 | 196,178 |
| August 12, 2026 | 1,510 | 1,476.8 | 1,476.8 | 1,510 | 1,471.2 | 188,925 |
| August 11, 2026 | 1,470 | 1,501.4 | 1,501.4 | 1,509 | 1,465.1 | 280,067 |
| August 10, 2026 | 1,500 | 1,469.8 | 1,469.8 | 1,520 | 1,462 | 257,364 |
| August 07, 2026 | 1,535.9 | 1,499.8 | 1,499.8 | 1,557.9 | 1,484.5 | 371,373 |
| August 06, 2026 | 1,585 | 1,531.8 | 1,531.8 | 1,585 | 1,513.8 | 354,330 |
| August 05, 2026 | 1,540 | 1,587.7 | 1,587.7 | 1,600 | 1,537.2 | 779,056 |
| August 04, 2026 | 1,527 | 1,530.8 | 1,530.8 | 1,584.8 | 1,501 | 754,485 |
| August 03, 2026 | 1,465.3 | 1,527.4 | 1,527.4 | 1,542 | 1,461 | 886,748 |
| July 31, 2026 | 1,403.8 | 1,441.8 | 1,441.8 | 1,449.4 | 1,396 | 286,900 |
| July 30, 2026 | 1,414.8 | 1,392 | 1,392 | 1,446 | 1,384 | 309,686 |
| July 29, 2026 | 1,418.9 | 1,414.8 | 1,414.8 | 1,434.9 | 1,404.9 | 201,077 |
| July 28, 2026 | 1,437.8 | 1,407.8 | 1,407.8 | 1,439.2 | 1,400 | 285,793 |
| July 27, 2026 | 1,370.1 | 1,437.8 | 1,437.8 | 1,449 | 1,369 | 662,632 |
| July 23, 2026 | 1,423.2 | 1,377.7 | 1,377.7 | 1,461 | 1,359 | 760,216 |
| July 22, 2026 | 1,450 | 1,424.6 | 1,424.6 | 1,463.6 | 1,362.4 | 2.7M |
| July 21, 2026 | 1,407 | 1,488.5 | 1,488.5 | 1,519.9 | 1,402.5 | 2.66M |
| July 20, 2026 | 1,340 | 1,398 | 1,398 | 1,453 | 1,331.1 | 3.72M |
| July 17, 2026 | 1,360 | 1,336.6 | 1,336.6 | 1,362.5 | 1,322.8 | 298,429 |
| July 16, 2026 | 1,370 | 1,363.2 | 1,363.2 | 1,373.6 | 1,322.1 | 558,037 |
| July 15, 2026 | 1,260 | 1,354.5 | 1,354.5 | 1,365 | 1,255.7 | 2.28M |
| July 14, 2026 | 1,250.5 | 1,248.6 | 1,248.6 | 1,263 | 1,238.2 | 195,685 |
| July 13, 2026 | 1,240 | 1,265 | 1,265 | 1,272.5 | 1,228 | 431,463 |
| July 10, 2026 | 1,254.1 | 1,250.8 | 1,250.8 | 1,270.5 | 1,243.2 | 174,468 |
| July 09, 2026 | 1,231 | 1,254.1 | 1,254.1 | 1,269 | 1,230.5 | 159,878 |
| July 08, 2026 | 1,255 | 1,231 | 1,231 | 1,290.9 | 1,215 | 269,500 |
AD
