Gabriel India

Gabriel India Ltd Historical Data

NSEBSE

₹1,041.5

(-4.76%)

Jul 16, 2025|09:39:55 AM

Invest wise with Expert advice

From Date

16/06/2025

To Date

16/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
16-Jun-2025	609.5	620	594.5	609.2	14,842	11,74,26,559.5	81,932
17-Jun-2025	611.95	614.7	595	596.5	11,176	9,01,35,322.45	67,981
18-Jun-2025	599.95	630.9	597.5	609.3	43,072	53,46,87,267.85	1,74,640
19-Jun-2025	601.2	611.1	587.35	592.2	21,183	14,72,85,467.85	98,541
20-Jun-2025	596.5	601.9	587.15	593.25	11,478	9,22,45,795.3	48,698
23-Jun-2025	589	595.15	582.2	592.2	13,313	11,57,20,569.25	87,274
24-Jun-2025	600	607	595.25	603.15	10,516	12,16,30,741.15	97,864
25-Jun-2025	607.85	640	606.8	637.3	20,419	25,70,51,424.55	1,55,766
26-Jun-2025	644.7	690	644.7	659.8	91,406	1,70,82,55,850.25	5,95,946
27-Jun-2025	663	673	658	668.7	14,032	23,84,07,361.05	1,28,768
30-Jun-2025	669.8	706.8	667.55	702.3	58,779	1,12,91,30,911.3	5,20,292
01-Jul-2025	842.75	842.75	842.75	842.75	3,744	35,65,75,109.75	4,23,109
02-Jul-2025	1,011.3	1,011.3	906	976.2	53,777	2,95,11,38,461.35	15,11,103
03-Jul-2025	943.95	956	908.15	949.5	88,515	2,28,22,17,853.5	5,61,444
04-Jul-2025	949.5	960	930	951.65	22,333	56,77,97,961.05	2,52,864
07-Jul-2025	946.95	952.1	903.5	921.4	21,717	42,00,16,463.7	1,61,810
08-Jul-2025	923.05	1,013.5	919.05	989.9	55,708	1,84,85,86,932.9	3,84,321
09-Jul-2025	992	1,047.7	969.2	1,028.75	46,884	1,29,12,95,312.75	3,24,437
10-Jul-2025	1,029.8	1,084	1,019.15	1,076	41,183	1,20,78,35,090.4	3,39,723
11-Jul-2025	1,076	1,092	1,050.05	1,083.2	27,449	79,24,39,867.6	2,48,759
14-Jul-2025	1,082	1,120	1,032.9	1,110.05	35,943	93,69,21,243.9	2,76,113
15-Jul-2025	1,100	1,122	1,084.45	1,093.5	19,252	62,00,55,428.6	2,87,825

Gabriel India: Related NEWS

No Record Found

Invest wise with Expert advice