Gabriel India

Gabriel India Ltd Historical Data

NSEBSE

₹972.4

(1.25%)

Feb 17, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

17/01/2026

To Date

17/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
19-Jan-2026	922.9	933.1	911	925.3	12,819	16,91,20,025.9	53,585
20-Jan-2026	925.5	927	877.9	885.2	16,185	25,52,39,755.8	1,23,126
21-Jan-2026	886	899.9	855	892.7	20,391	27,43,02,814.2	91,017
22-Jan-2026	912.7	928.6	899	919.7	12,005	16,71,80,309.5	71,981
23-Jan-2026	920	920.3	888.1	900.7	23,141	30,37,65,246.1	1,75,169
27-Jan-2026	900.1	900.1	874.7	886.3	13,258	15,67,37,708.6	52,731
28-Jan-2026	883.5	904.5	882	897	13,938	18,52,00,022.2	61,025
29-Jan-2026	897.1	902.6	857.8	886.4	18,478	24,97,56,347.2	1,00,083
30-Jan-2026	887.8	962.8	885	933.4	47,720	74,23,79,172.9	1,35,719
01-Feb-2026	945	945	894.25	919.75	13,384	12,28,25,182.2	54,571
02-Feb-2026	900	930	880	922.05	27,928	32,19,75,827.45	1,21,107
03-Feb-2026	944.8	973.25	886.2	902.25	42,039	62,69,03,301.65	2,34,886
04-Feb-2026	910	987	907	968.9	60,109	1,27,21,24,291.65	2,99,254
05-Feb-2026	964.05	1,009.35	951.7	986.2	35,848	61,55,20,584.55	1,35,337
06-Feb-2026	975	978.95	941.25	954.05	17,164	23,07,80,422.35	96,464
09-Feb-2026	960	974	950	969.3	18,495	22,59,05,829.45	1,06,026
10-Feb-2026	970	1,008	970	998.75	22,855	40,59,05,933.85	1,29,652
11-Feb-2026	1,004	1,064.2	993	1,033.85	50,383	1,00,40,32,685.35	2,49,593
12-Feb-2026	1,039	1,042.1	1,006	1,012.5	13,651	19,49,51,134.6	71,385
13-Feb-2026	1,006.15	1,013.6	985	989.6	10,067	11,74,91,762.05	44,616
16-Feb-2026	986.2	1,007.9	956.1	960.35	13,404	18,87,08,882.2	64,125

Gabriel India: Related NEWS

No Record Found

Invest wise with Expert advice