Gabriel India Limited (GABRIEL.NS) NSE

876.70

+10.5(+1.21%)

Updated at April 02 03:30PM

Currency In INR

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	857.4	876.7	876.7	892	835.8	372,653
April 01, 2026	851.7	866.2	866.2	871.95	841.35	446,722
March 30, 2026	815	826.35	826.35	830	795.7	453,024
March 27, 2026	878	823.1	823.1	880	815.8	1.22M
March 25, 2026	875	881.25	881.25	920	865.65	369,578
March 24, 2026	862.65	860	860	863.75	838.25	241,697
March 23, 2026	846.7	831	831	849.95	823.3	293,461
March 19, 2026	857.1	839.3	839.3	862.25	832.4	183,055
March 18, 2026	852.5	871.7	871.7	890	851	335,662
March 17, 2026	842.3	844.1	844.1	856	832.15	276,182
March 16, 2026	842	830.7	830.7	864.9	828.45	461,693
March 13, 2026	878.4	842.4	842.4	878.4	826.75	250,585
March 12, 2026	875	879.8	879.8	893.4	866.8	182,430
March 11, 2026	910	884.1	884.1	925	878.4	215,238
March 10, 2026	898.55	899.9	899.9	908.35	874.65	291,855
March 09, 2026	902	874.65	874.65	902	851	582,624
March 06, 2026	939.85	916.25	916.25	950.95	913.1	238,376
March 05, 2026	940	939.85	939.85	945.35	914.9	341,614
March 02, 2026	936.85	953.55	953.55	997.3	935	260,518
February 27, 2026	1,004.05	998.8	998.8	1,018	990	204,889
February 26, 2026	1,007.25	1,010.75	1,010.75	1,040.8	1,005	286,762
February 25, 2026	965.8	1,011.6	1,011.6	1,023.7	964.15	662,099
February 24, 2026	975	965.8	965.8	975	951.15	99,806
February 23, 2026	955.95	972.2	972.2	976	947.3	192,201
February 20, 2026	955	952.3	0	961	942.15	120,424
February 19, 2026	975	950	0	1,002.3	945	443,245
February 18, 2026	965.25	967.8	0	976.45	963.25	79,883
February 17, 2026	960.05	972.4	0	976.95	958	120,240
February 16, 2026	986.2	960.35	0	1,007.9	956.1	193,378
February 13, 2026	1,006.15	989.6	0	1,013.6	985	117,646
February 12, 2026	1,039	1,012.5	0	1,042.1	1,006	191,853
February 11, 2026	1,004	1,033.85	0	1,064.2	993	967,557
February 10, 2026	970	998.75	0	1,008	970	407,301
February 09, 2026	960	969.3	0	974	950	234,561
February 06, 2026	975	954.05	0	978.95	941.25	240,081
February 05, 2026	964.05	986.2	0	1,009.35	951.7	624,553
February 04, 2026	910	968.9	0	987	907	1.32M
February 03, 2026	944.8	902.25	0	973.25	886.2	688,458
February 02, 2026	900	922.05	0	930	880	355,298
February 01, 2026	945	919.75	0	945	894.25	133,646
January 30, 2026	887.8	933.4	0	962.8	885	789,002
January 29, 2026	897.1	886.4	0	902.6	857.8	284,187
January 28, 2026	883.5	897	0	904.5	882	207,381
January 27, 2026	900.1	886.3	0	900.1	874.7	177,306
January 23, 2026	920	900.7	0	920.3	888.1	337,238
January 22, 2026	912.7	919.7	0	928.6	899	182,724
January 21, 2026	886	892.7	0	899.9	855	309,474
January 20, 2026	925.5	885.2	0	927	877.9	283,941
January 19, 2026	922.9	925.3	0	933.1	911	183,271
January 16, 2026	930	920.3	0	932	915	284,497
January 14, 2026	952.5	932.7	0	953.4	925.2	253,109
January 13, 2026	975.1	952.6	0	975.1	933.3	335,754
January 12, 2026	967	959	0	977.8	938.9	233,585
January 09, 2026	1,012.9	976.2	0	1,019.3	970	340,038
January 08, 2026	1,033	1,012.9	0	1,040	1,005.1	171,111
January 07, 2026	1,044	1,032.4	0	1,049.4	1,016	231,255
January 06, 2026	1,066.4	1,044.7	0	1,066.4	1,037.3	140,989
January 05, 2026	1,052	1,058.6	0	1,088.6	1,041	494,717
January 02, 2026	1,044.1	1,051.6	0	1,062	1,027.7	356,709
January 01, 2026	1,017	1,038.9	0	1,055	1,017	655,120