tiprankstipranks
Trending News
More News >
Gabriel India Limited (IN:GABRIEL)
:GABRIEL
India Market
Advertisement

Gabriel India Limited (GABRIEL) Historical Prices

Compare
3 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 05, 2025
1,222.65
1,250.00
1,195.90
1,201.40
1,201.40
-1.73%
37,639
0.69
Sep 04, 2025
1,225.35
1,269.50
1,213.85
1,222.60
1,222.60
-0.18%
40,621
0.75
Sep 03, 2025
1,260.25
1,262.00
1,216.00
1,224.80
1,224.80
-3.13%
26,084
0.48
Sep 02, 2025
1,232.95
1,287.00
1,221.05
1,264.40
1,264.40
+2.96%
52,016
0.97
Sep 01, 2025
1,150.85
1,257.70
1,148.35
1,230.95
1,228.00
+7.09%
66,222
1.25
Aug 29, 2025
1,113.05
1,178.00
1,113.05
1,152.25
1,149.49
+2.16%
16,888
0.32
Aug 28, 2025
1,118.05
1,156.45
1,118.05
1,130.60
1,127.89
+1.25%
194,691
3.89
Aug 26, 2025
1,136.20
1,144.80
1,111.15
1,119.35
1,116.67
-1.25%
130,504
2.70
Aug 25, 2025
1,195.90
1,196.70
1,131.00
1,136.20
1,133.48
-4.39%
21,248
0.44
Aug 22, 2025
1,178.55
1,200.80
1,169.00
1,191.25
1,188.40
-0.46%
15,411
0.32
Aug 21, 2025
1,196.75
1,205.20
1,181.10
1,199.65
1,196.78
+1.47%
18,926
0.39
Aug 20, 2025
1,179.95
1,195.60
1,151.85
1,185.10
1,182.26
+1.17%
23,149
0.47
Aug 19, 2025
1,153.80
1,181.50
1,141.05
1,174.25
1,171.44
+2.65%
66,245
1.28
Aug 18, 2025
1,075.45
1,177.95
1,075.45
1,146.70
1,143.95
+6.85%
129,572
2.57
Aug 14, 2025
1,118.95
1,118.95
1,070.00
1,075.80
1,073.22
-2.70%
26,988
0.54
Aug 13, 2025
1,080.00
1,115.00
1,046.95
1,108.35
1,105.69
+4.23%
87,448
1.78
Aug 12, 2025
1,034.90
1,082.05
1,017.80
1,065.95
1,063.40
+5.90%
40,918
0.83
Aug 11, 2025
1,003.15
1,032.60
996.00
1,008.95
1,006.53
+0.20%
16,664
0.34
Aug 08, 2025
1,019.95
1,025.00
997.55
1,009.35
1,006.93
-0.17%
7,109
0.14
Aug 07, 2025
1,004.15
1,024.95
989.05
1,013.50
1,011.07
+0.75%
34,632
0.69
Aug 06, 2025
1,004.20
1,028.75
999.50
1,008.40
1,005.98
+0.71%
20,917
0.42
Aug 05, 2025
1,046.25
1,046.25
991.85
1,003.70
1,001.29
-2.15%
8,844
0.18
Aug 04, 2025
998.20
1,061.80
998.20
1,028.25
1,025.78
+2.73%
40,504
0.81
Aug 01, 2025
1,026.20
1,042.85
994.65
1,003.30
1,000.90
-3.15%
18,851
0.38
Jul 31, 2025
960.10
1,048.10
960.10
1,038.45
1,035.96
-0.77%
12,900
0.26
Jul 30, 2025
1,039.80
1,054.85
1,008.55
1,049.05
1,046.54
+2.67%
17,520
0.35
Jul 29, 2025
975.10
1,032.00
958.00
1,024.25
1,021.80
+4.30%
50,272
1.01
Jul 28, 2025
993.75
1,006.45
971.85
984.35
981.99
-0.60%
15,354
0.31
Jul 25, 2025
1,014.95
1,014.95
980.95
992.70
990.32
+0.24%
29,137
0.59
Jul 24, 2025
1,006.00
1,014.75
988.00
992.75
990.37
-1.00%
10,339
0.21
Jul 23, 2025
992.70
1,021.10
981.55
1,005.15
1,002.74
+2.22%
48,352
0.97
Jul 22, 2025
981.55
1,048.90
981.55
985.65
983.29
+0.77%
87,411
1.80
Jul 21, 2025
1,014.15
1,014.15
952.10
980.45
978.10
-3.09%
39,007
0.81
Jul 18, 2025
1,025.15
1,046.00
1,009.00
1,014.15
1,011.72
-1.78%
21,480
0.44
Jul 17, 2025
1,059.45
1,060.80
1,021.35
1,035.05
1,032.57
-1.36%
31,274
0.65
Jul 16, 2025
1,094.95
1,094.95
1,002.55
1,051.85
1,049.33
-3.54%
55,194
1.16
Jul 15, 2025
1,103.95
1,122.25
1,085.70
1,093.05
1,090.43
-1.40%
53,892
1.13
Jul 14, 2025
1,083.30
1,120.00
1,030.20
1,111.20
1,108.54
+2.82%
85,686
1.84
Jul 11, 2025
1,084.80
1,091.65
1,044.60
1,083.30
1,080.70
+1.08%
33,189
0.72
Jul 10, 2025
1,034.10
1,084.40
1,016.90
1,074.35
1,071.78
+4.74%
232,322
5.44
Jul 09, 2025
991.50
1,047.95
968.95
1,028.20
1,025.74
+3.97%
133,182
3.18
Jul 08, 2025
917.85
1,012.30
917.85
991.35
988.97
+7.98%
118,581
2.90
Jul 07, 2025
951.65
951.65
903.30
920.30
918.09
-3.01%
16,712
0.41
Jul 04, 2025
948.90
957.35
929.10
951.15
948.87
+0.48%
29,151
0.70
Jul 03, 2025
945.00
955.45
908.00
948.90
946.63
-2.12%
149,254
3.78
Jul 02, 2025
1,011.45
1,011.45
932.25
971.80
969.47
+15.57%
457,354
14.10
Jul 01, 2025
842.90
842.90
842.90
842.90
840.88
+20.28%
140,913
4.57
Jun 30, 2025
663.90
706.50
663.90
702.45
700.77
+5.55%
75,313
2.49
Jun 27, 2025
659.00
672.00
659.00
667.10
665.50
+1.36%
12,618
0.41
Jun 26, 2025
642.00
689.50
642.00
659.75
658.17
+3.84%
121,743
4.18
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis