GABRIEL Historical Share Price Data

Gabriel India Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
04-Apr-2024	369.85	369.9	363.15	365.6	18470	123114821.2	159925	6.75	-4.25
05-Apr-2024	364	366.4	358.7	361.75	10362	78033276.5	128896	7.70	-2.25
08-Apr-2024	365	373.5	361.8	368.05	18487	128747314	196032	11.70	3.05
09-Apr-2024	371.1	372.95	362.2	367.4	9600	103537099.65	108519	10.75	-3.70
10-Apr-2024	369.85	369.85	357	358.4	9896	73096948.8	122133	12.85	-11.45
12-Apr-2024	358.4	360.9	351.1	359.4	9630	54436536.8	72826	9.80	1.00
15-Apr-2024	326	352.75	326	343.6	27185	147174899.65	426054	26.75	17.60
16-Apr-2024	342	353.75	342	350.05	9944	58640729.35	59755	11.75	8.05
18-Apr-2024	350	358	348	352.25	12432	69588275.15	107168	10.00	2.25
19-Apr-2024	348	349.95	339.3	343.95	10377	59522359.05	91265	10.65	-4.05
22-Apr-2024	344.4	351.65	343.95	345.35	9397	56195849.8	82944	7.70	0.95
23-Apr-2024	347.75	353.5	347.05	351.8	9308	52355366.3	77295	6.45	4.05
24-Apr-2024	344.7	354.85	344.7	351.8	8502	58331427.4	89513	10.15	7.10
25-Apr-2024	350	359	348	352.85	10585	56567840.25	159766	11.00	2.85
26-Apr-2024	353	354	348	349.9	7964	54119526.9	99756	6.00	-3.10
29-Apr-2024	354	384	350	379.05	50461	611537660.45	613571	34.00	25.05
30-Apr-2024	385	401	382.1	392.7	86268	1422208914.95	763983	18.90	7.70
02-May-2024	392.8	394.9	382.55	386.45	21625	202971976.05	234695	12.35	-6.35
03-May-2024	389	389.35	375.15	382.2	19582	128303910.2	139795	14.20	-6.80

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

iso-img

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.