Gabriel India

Gabriel India Ltd Historical Data

NSEBSE

₹631.05

(-0.76%)

Jun 9, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

10/05/2025

To Date

10/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
12-May-2025	580	618	578	615.4	53,085	65,24,11,288.55	4,40,072
13-May-2025	621	632	615.4	623.85	38,193	51,53,59,899	3,77,247
14-May-2025	631	650.8	627.1	638.65	41,779	55,93,54,537.6	3,69,047
15-May-2025	636.1	647	625	628	15,233	14,90,12,791.5	99,752
16-May-2025	630.7	637.5	610	612.7	24,209	21,16,80,423.5	1,49,626
19-May-2025	618	639.3	616.9	631.15	24,046	29,41,10,499.8	1,77,823
20-May-2025	639.7	642.95	614.7	619.9	14,214	17,59,79,599.15	99,683
21-May-2025	628.95	690	628.65	656.95	1,34,336	2,99,61,99,716.3	5,67,385
22-May-2025	657.95	661.65	621.75	635.85	38,258	57,03,33,132.2	3,58,175
23-May-2025	636	646.6	626.25	637.35	20,376	21,51,59,145.9	1,08,312
26-May-2025	641.95	656	633.05	653	19,298	30,01,94,993.85	1,99,273
27-May-2025	656.2	658.9	645	648.75	14,298	12,08,96,744.35	73,746
28-May-2025	651.8	652.75	638.9	647.2	16,742	16,70,40,330.35	1,05,786
29-May-2025	647.2	658.2	635.6	637.8	13,640	13,79,83,383.05	77,514
30-May-2025	640.4	662.8	638.55	658.55	19,873	28,28,58,343.65	2,14,750
02-Jun-2025	662	669.9	645.55	659.1	22,360	23,08,30,252.1	1,68,633
03-Jun-2025	663.95	663.95	646	650.75	23,541	18,75,63,500.95	1,22,819
04-Jun-2025	656.35	661.6	649	650.9	13,622	12,88,50,927.05	92,099
05-Jun-2025	654.8	659.95	635.05	638.9	19,153	27,88,83,913.3	2,74,248
06-Jun-2025	635	643.9	628	635.9	12,276	12,76,23,383.45	96,992
09-Jun-2025	639.95	645	630.05	631.05	14,657	15,08,82,360.4	1,02,922

Gabriel India: Related NEWS

No Record Found

Invest wise with Expert advice