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

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
Jun 30, 2025
663.90
706.50
663.90
702.45
702.45
+5.30%
75,313
2.49
Jun 27, 2025
659.00
672.00
659.00
667.10
667.10
+1.11%
12,618
0.41
Jun 26, 2025
642.00
689.50
642.00
659.75
659.75
+3.59%
121,743
4.18
Jun 25, 2025
614.00
639.85
608.15
636.90
636.90
+5.60%
11,311
0.38
Jun 24, 2025
620.00
620.00
596.10
603.15
603.15
+1.85%
6,670
0.22
Jun 23, 2025
586.95
593.55
581.70
592.20
592.20
-0.16%
13,406
0.42
Jun 20, 2025
594.85
600.90
587.70
593.15
593.15
+0.05%
13,062
0.36
Jun 19, 2025
614.95
614.95
588.70
592.85
592.85
-2.75%
31,020
0.86
Jun 18, 2025
596.65
631.15
596.65
609.60
609.60
+2.10%
64,333
1.83
Jun 17, 2025
596.05
613.90
595.05
597.05
597.05
-2.07%
19,087
0.52
Jun 16, 2025
638.00
638.00
594.70
609.65
609.65
-0.10%
9,783
0.27
Jun 13, 2025
619.90
619.90
607.05
610.25
610.25
-1.65%
8,981
0.24
Jun 12, 2025
651.15
651.15
617.20
620.50
620.50
-2.80%
11,598
0.31
Jun 11, 2025
655.95
655.95
632.70
638.35
638.35
-0.86%
6,317
0.16
Jun 10, 2025
635.55
647.95
631.25
643.90
643.90
+2.00%
23,883
0.57
Jun 09, 2025
639.00
644.40
630.00
631.30
631.30
-0.68%
11,822
0.28
Jun 06, 2025
631.10
643.35
628.50
635.65
635.65
-0.42%
12,014
0.28
Jun 05, 2025
667.80
667.80
636.10
638.30
638.30
-1.87%
18,567
0.44
Jun 04, 2025
658.10
661.80
649.35
650.45
650.45
-0.05%
19,783
0.47
Jun 03, 2025
651.00
664.75
646.45
650.75
650.75
-1.27%
32,968
0.78
Jun 02, 2025
669.65
669.65
646.70
659.10
659.10
+0.14%
16,693
0.40
May 30, 2025
638.10
662.00
638.10
658.20
658.20
+3.26%
11,138
0.26
May 29, 2025
641.55
658.25
635.35
637.45
637.45
-1.67%
21,789
0.52
May 28, 2025
640.00
652.95
639.35
648.30
648.30
-0.22%
21,366
0.51
May 27, 2025
655.50
657.30
645.25
649.70
649.70
-0.47%
5,018
0.12
May 26, 2025
637.55
655.00
634.40
652.75
652.75
+2.47%
26,102
0.61
May 23, 2025
639.95
645.90
626.00
637.00
637.00
+0.17%
25,298
0.59
May 22, 2025
657.20
662.00
621.75
635.90
635.90
-3.35%
59,763
1.42
May 21, 2025
621.50
690.00
621.50
657.95
657.95
+6.05%
260,406
6.78
May 20, 2025
635.00
639.60
615.00
620.40
620.40
-1.86%
32,104
0.84
May 19, 2025
612.55
639.20
612.55
632.15
632.15
+3.20%
18,620
0.49
May 16, 2025
628.10
636.75
611.05
612.55
612.55
-2.44%
19,061
0.49
May 15, 2025
638.70
647.10
625.00
627.85
627.85
-1.71%
32,264
0.84
May 14, 2025
623.05
650.40
623.05
638.75
638.75
+2.41%
25,211
0.66
May 13, 2025
622.90
631.90
614.05
623.70
623.70
+1.45%
39,675
1.05
May 12, 2025
575.90
618.55
575.90
614.80
614.80
+7.75%
48,734
1.28
May 09, 2025
559.65
574.45
550.00
570.60
570.60
+0.37%
14,434
0.38
May 08, 2025
584.00
596.45
563.00
568.50
568.50
-1.97%
18,453
0.47
May 07, 2025
540.75
588.95
540.75
579.95
579.95
+4.62%
38,320
0.98
May 06, 2025
536.00
560.00
535.65
554.35
554.35
+1.47%
32,451
0.84
May 05, 2025
536.50
548.90
536.50
546.30
546.30
+1.88%
9,448
0.24
May 02, 2025
527.05
548.05
527.05
536.20
536.20
-1.10%
22,430
0.58
Apr 30, 2025
549.00
558.35
538.05
542.15
542.15
-1.25%
9,635
0.25
Apr 29, 2025
567.60
570.00
546.75
549.00
549.00
-2.10%
14,700
0.38
Apr 28, 2025
541.05
564.25
541.05
560.80
560.80
+2.53%
42,779
1.13
Apr 25, 2025
570.50
573.30
538.65
546.95
546.95
-4.12%
51,603
1.39
Apr 24, 2025
581.25
593.05
566.25
570.45
570.45
-1.37%
6,874
0.18
Apr 23, 2025
571.05
584.05
565.70
578.40
578.40
+0.64%
14,962
0.40
Apr 22, 2025
584.40
584.40
570.20
574.70
574.70
-0.32%
23,829
0.64
Apr 21, 2025
555.05
581.10
555.05
576.55
576.55
+2.78%
33,048
0.90
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