Gabriel India Limited (GABRIEL.NS) NSE

1,220.00

-17.7(-1.43%)

Updated at September 29 03:30PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 20251,2441,237.71,237.71,289.41,226378,057
September 25, 20251,2801,254.11,254.11,282.81,232356,549
September 24, 20251,297.31,285.71,285.71,3051,270.3223,614
September 23, 20251,288.71,289.51,289.51,3171,276.8327,122
September 22, 20251,290.51,285.51,285.51,3181,260.7252,436
September 19, 20251,247.31,282.71,282.71,3231,2193.09M
September 18, 20251,312.81,247.31,247.31,317.41,193.4629,873
September 17, 20251,3161,311.41,311.41,326.51,297255,135
September 16, 20251,3031,317.21,317.21,3311,284.6602,937
September 15, 20251,251.51,302.41,302.41,3081,251.5903,439
September 12, 20251,250.91,231.31,231.31,2541,222238,680
September 11, 20251,2631,243.51,243.51,267.31,235.5261,825
September 10, 20251,269.41,262.91,262.91,2801,215638,935
September 09, 20251,2311,258.81,258.81,2841,225.6828,857
September 08, 20251,2031,221.11,221.11,2361,203213,282
September 05, 20251,2281,201.71,201.71,250.51,195376,311
September 04, 20251,2401,222.21,222.21,2701,213.9423,822
September 03, 20251,2631,2231,2231,2651,215.3588,976
September 02, 20251,239.91,2651,2651,2871,221647,664
September 01, 20251,1571,229.41,226.451,257.91,148.11.27M
August 29, 20251,1411,152.41,152.41,1791,137.5526,846
August 28, 20251,121.91,133.91,133.91,157.71,116.4452,298
August 26, 20251,1371,120.51,120.51,147.41,111.1347,078
August 25, 20251,1951,135.31,135.31,198.11,130.1489,013
August 22, 20251,2001,192.91,192.91,2011,168.1283,962
August 21, 20251,1921,2001,2001,2051,179508,555
August 20, 20251,1781,186.31,186.31,196.11,152558,423
August 19, 20251,148.91,174.91,174.91,183.41,140.7642,525
August 18, 20251,082.11,146.71,146.71,1781,082.11.58M
August 14, 20251,1111,075.31,075.31,1201,068.3333,407
August 13, 20251,091.61,109.61,109.61,116.81,0481.21M
August 12, 20251,0251,065.61,065.61,0821,015.11.04M
August 11, 20251,0091,013.21,013.21,035995437,816
August 08, 20251,0151,0101,0101,026.9997205,379
August 07, 20251,0071,0151,0151,025988.5255,134
August 06, 20251,005.91,008.41,008.41,029.8999.1240,856
August 05, 20251,0381,003.31,003.31,041.5992.2282,240
August 04, 20251,002.41,0291,0291,0611,002.4637,852
August 01, 20251,0311,002.41,002.41,044995.4279,612
July 31, 20251,0101,037.251,037.251,048992.4318,280
July 30, 20251,0341,049.851,049.851,0541,005716,722
July 29, 2025983.91,026.11,026.11,031.95955.1448,599
July 28, 2025997.8984.3984.31,014972.1239,334
July 25, 2025991.05992.8992.81,011.75982.55249,859
July 24, 20251,0109929921,015.9987.3191,040
July 23, 20259901,005.351,005.351,020980.55483,076
July 22, 2025990985.45985.451,048.8981.21.11M
July 21, 20251,010.05979.9979.91,015951.55777,932
July 18, 20251,0311,015.351,015.351,047.31,008.3365,538
July 17, 20251,051.21,034.71,034.71,0621,022.5447,545
July 16, 20251,0901,051.31,051.31,0901,003.61.13M
July 15, 20251,1001,093.51,093.51,1221,084.45563,104
July 14, 20251,0821,110.051,110.051,1201,032.9856,222
July 11, 20251,0761,083.21,083.21,0921,050.05739,487
July 10, 20251,029.81,0761,0761,0841,019.151.14M
July 09, 20259921,028.751,028.751,047.7969.21.26M
July 08, 2025923.05989.9989.91,013.5919.051.87M
July 07, 2025946.95921.4921.4952.1903.5454,896
July 04, 2025949.5951.65951.65960930600,469
July 03, 2025943.95949.5949.5956908.152.44M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved