Gabriel India Limited (GABRIEL.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In INR
If you invested ₹1000 in Gabriel India Limited (GABRIEL.NS) 10 years ago, it would be worth ₹14,007.78 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹10,433.92, while ₹1000 invested 1 year ago would be worth ₹1,139.75. This corresponds to total returns of 1,300.78%, 943.39%, 13.97%, respectively, with annualized returns of 30.19%, 59.8%, 13.97%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 07, 2026 | 1,286 | 1,266.4 | 1,266.4 | 1,292.3 | 1,240.2 | 284,452 |
| July 06, 2026 | 1,237.9 | 1,275.1 | 1,275.1 | 1,290 | 1,229 | 493,935 |
| July 03, 2026 | 1,242 | 1,231.8 | 1,231.8 | 1,251.9 | 1,215.1 | 300,309 |
| July 02, 2026 | 1,245.9 | 1,242.1 | 1,242.1 | 1,258.1 | 1,220 | 218,371 |
| July 01, 2026 | 1,241 | 1,245.9 | 1,245.9 | 1,267 | 1,224.9 | 243,517 |
| June 30, 2026 | 1,276 | 1,239.3 | 1,239.3 | 1,278.8 | 1,235 | 277,141 |
| June 29, 2026 | 1,229 | 1,275.2 | 1,275.2 | 1,285 | 1,210 | 828,821 |
| June 25, 2026 | 1,245 | 1,229.2 | 1,229.2 | 1,270 | 1,221.3 | 445,571 |
| June 24, 2026 | 1,226.5 | 1,241.5 | 1,241.5 | 1,249.9 | 1,196.4 | 315,307 |
| June 23, 2026 | 1,248 | 1,217.4 | 1,217.4 | 1,253.9 | 1,208.5 | 363,003 |
| June 22, 2026 | 1,215 | 1,241.9 | 1,241.9 | 1,247.9 | 1,209 | 782,767 |
| June 19, 2026 | 1,145 | 1,197.4 | 1,197.4 | 1,216 | 1,132.1 | 1.37M |
| June 18, 2026 | 1,129 | 1,141.9 | 1,141.9 | 1,158.5 | 1,121.7 | 391,297 |
| June 17, 2026 | 1,142.1 | 1,123.2 | 1,123.2 | 1,154.9 | 1,116.1 | 341,031 |
| June 16, 2026 | 1,140.8 | 1,136.4 | 1,136.4 | 1,174.4 | 1,129.5 | 1.03M |
| June 15, 2026 | 1,062 | 1,146.3 | 1,146.3 | 1,162.5 | 1,055.7 | 1.93M |
| June 12, 2026 | 1,040 | 1,040.6 | 1,040.6 | 1,062.2 | 1,012.2 | 315,963 |
| June 11, 2026 | 1,008.2 | 1,008.8 | 1,008.8 | 1,030 | 990 | 200,486 |
| June 10, 2026 | 1,054.3 | 1,014.6 | 1,014.6 | 1,054.4 | 1,011 | 153,660 |
| June 09, 2026 | 1,005 | 1,054.3 | 1,054.3 | 1,061.9 | 990.4 | 863,594 |
| June 08, 2026 | 987.9 | 981 | 981 | 995.2 | 975.6 | 186,232 |
| June 05, 2026 | 1,022 | 1,000.6 | 1,000.6 | 1,027.7 | 999 | 167,230 |
| June 04, 2026 | 1,056.4 | 1,015 | 1,015 | 1,070 | 1,008.2 | 418,393 |
| June 03, 2026 | 1,077.1 | 1,056.4 | 1,056.4 | 1,084 | 1,050.5 | 118,942 |
| June 02, 2026 | 1,066.5 | 1,077.1 | 1,077.1 | 1,081.5 | 1,051 | 206,344 |
| June 01, 2026 | 1,101.4 | 1,086.8 | 1,086.8 | 1,106.7 | 1,064.6 | 204,376 |
| May 29, 2026 | 1,129.2 | 1,100.1 | 1,100.1 | 1,140.6 | 1,091 | 885,195 |
| May 27, 2026 | 1,098 | 1,129.3 | 1,129.3 | 1,149.8 | 1,098 | 265,196 |
| May 26, 2026 | 1,129 | 1,097.9 | 1,097.9 | 1,137 | 1,095.6 | 149,739 |
| May 25, 2026 | 1,125 | 1,127 | 1,127 | 1,144.5 | 1,121.6 | 223,039 |
| May 22, 2026 | 1,106.4 | 1,120 | 1,120 | 1,127.5 | 1,091.3 | 164,079 |
| May 21, 2026 | 1,100 | 1,106.4 | 1,106.4 | 1,117 | 1,092.1 | 228,204 |
| May 20, 2026 | 1,089.9 | 1,089.1 | 1,089.1 | 1,104.5 | 1,080.2 | 305,855 |
| May 19, 2026 | 1,063.4 | 1,095.3 | 1,095.3 | 1,098.5 | 1,057.1 | 150,493 |
| May 18, 2026 | 1,073.4 | 1,063.4 | 1,063.4 | 1,078 | 1,050 | 151,468 |
| May 15, 2026 | 1,090 | 1,091 | 1,091 | 1,105.1 | 1,081 | 148,249 |
| May 14, 2026 | 1,104.9 | 1,097.5 | 1,097.5 | 1,121.9 | 1,079.6 | 189,475 |
| May 13, 2026 | 1,098.7 | 1,097.7 | 1,097.7 | 1,131.8 | 1,092 | 329,518 |
| May 12, 2026 | 1,123 | 1,098.7 | 1,098.7 | 1,129.9 | 1,090 | 265,422 |
| May 11, 2026 | 1,125.1 | 1,125.1 | 1,125.1 | 1,145 | 1,108.1 | 257,556 |
| May 08, 2026 | 1,131 | 1,131.9 | 1,131.9 | 1,154 | 1,125 | 392,268 |
| May 07, 2026 | 1,085 | 1,126.6 | 1,126.6 | 1,131 | 1,080 | 786,155 |
| May 06, 2026 | 1,097.7 | 1,085 | 1,085 | 1,099 | 1,052.9 | 814,511 |
| May 05, 2026 | 1,025 | 1,081.8 | 1,081.8 | 1,108.5 | 1,019.9 | 2.38M |
| May 04, 2026 | 1,029.7 | 1,028.7 | 1,028.7 | 1,070 | 1,012.5 | 981,624 |
| April 30, 2026 | 1,006 | 1,025.6 | 1,025.6 | 1,034.9 | 1,002 | 372,603 |
| April 29, 2026 | 1,030 | 1,011.05 | 1,011.05 | 1,037.95 | 1,008.05 | 134,791 |
| April 28, 2026 | 1,013.5 | 1,020.45 | 1,020.45 | 1,028 | 1,003.2 | 637,919 |
| April 27, 2026 | 978.05 | 1,013.5 | 1,013.5 | 1,017.6 | 976.45 | 289,707 |
| April 24, 2026 | 1,000.05 | 973 | 973 | 1,014 | 967 | 157,515 |
| April 23, 2026 | 1,020 | 997.75 | 997.75 | 1,036 | 995 | 258,929 |
| April 22, 2026 | 1,016 | 1,031.85 | 1,031.85 | 1,045 | 1,005 | 271,971 |
| April 21, 2026 | 1,020 | 1,016 | 1,016 | 1,030.75 | 1,011.1 | 156,274 |
| April 20, 2026 | 1,016 | 1,017.85 | 1,017.85 | 1,048.7 | 1,004.5 | 356,051 |
| April 17, 2026 | 1,003 | 1,014.35 | 1,014.35 | 1,019 | 993.9 | 295,004 |
| April 16, 2026 | 975 | 996.95 | 996.95 | 1,003.4 | 965.05 | 453,677 |
| April 15, 2026 | 935 | 964.4 | 964.4 | 974.9 | 935 | 345,478 |