Gabriel India

Gabriel India Ltd Historical Data

NSEBSE

₹862.95

(2.82%)

Mar 20, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

22/02/2026

To Date

22/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Feb-2026	965.25	976.45	963.25	967.8	6,627	7,73,25,893.9	30,255
19-Feb-2026	975	1,002.3	945	950	23,875	43,25,74,762.4	96,533
20-Feb-2026	955	961	942.15	952.3	10,452	11,46,50,482.2	41,074
23-Feb-2026	955.95	976	947.3	972.2	14,006	18,62,17,358.25	84,232
24-Feb-2026	975	975	951.15	965.8	9,093	9,54,92,532.4	50,325
25-Feb-2026	965.8	1,023.7	964.15	1,011.6	34,469	66,28,49,007.95	1,88,996
26-Feb-2026	1,007.25	1,040.8	1,005	1,010.75	21,178	29,35,74,046.4	1,04,156
27-Feb-2026	1,004.05	1,018	990	998.8	15,546	20,58,36,506.2	1,02,063
02-Mar-2026	936.85	997.3	935	953.55	18,118	25,14,72,815.95	1,21,674
04-Mar-2026	925	948.7	912.85	927.75	27,315	37,87,86,183.4	1,82,626
05-Mar-2026	940	945.35	914.9	939.85	31,235	31,73,58,457.6	1,37,947
06-Mar-2026	939.85	950.95	913.1	916.25	17,770	22,00,79,913.65	1,05,804
09-Mar-2026	902	902	851	874.65	29,276	50,67,45,284.1	2,80,177
10-Mar-2026	898.55	908.35	874.65	899.9	17,367	26,08,54,514.85	1,39,364
11-Mar-2026	910	925	878.4	884.1	16,456	19,37,51,901.2	73,767
12-Mar-2026	875	893.4	866.8	879.8	11,837	16,05,68,254.9	77,403
13-Mar-2026	878.4	878.4	826.75	842.4	16,763	21,26,57,309.5	1,13,470
16-Mar-2026	842	864.9	828.45	830.7	24,071	38,74,59,470.75	2,39,778
17-Mar-2026	842.3	856	832.15	844.1	17,417	23,34,02,058.35	1,32,515
18-Mar-2026	852.5	890	851	871.7	18,652	29,18,25,158.5	1,31,184
19-Mar-2026	857.1	862.25	832.4	839.3	15,284	15,47,27,284.75	1,04,365

Gabriel India: Related NEWS

No Record Found

Invest wise with Expert advice