Gabriel India

Gabriel India Ltd Historical Data

NSEBSE

₹900.7

(-2.07%)

Jan 23, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

25/12/2025

To Date

25/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
26-Dec-2025	1,049.9	1,064	1,021	1,029.1	23,030	27,08,65,862.1	86,178
29-Dec-2025	1,031	1,056.5	997.4	1,003.8	34,448	47,49,16,438.2	1,70,276
30-Dec-2025	1,008	1,030	993.9	1,001.2	25,027	27,52,17,624.1	85,293
31-Dec-2025	1,004.5	1,016.5	991.4	1,009.8	29,144	32,95,23,064.5	1,28,464
01-Jan-2026	1,017	1,055	1,017	1,038.9	39,838	68,29,53,908.5	1,34,557
02-Jan-2026	1,044.1	1,062	1,027.7	1,051.6	22,470	37,50,35,302.3	1,00,609
05-Jan-2026	1,052	1,088.6	1,041	1,058.6	31,674	52,79,71,763.1	1,45,608
06-Jan-2026	1,066.4	1,066.4	1,037.3	1,044.7	12,438	14,74,59,209.8	51,339
07-Jan-2026	1,044	1,049.4	1,016	1,032.4	18,571	23,81,60,626.3	61,534
08-Jan-2026	1,033	1,040	1,005.1	1,012.9	16,057	17,49,43,891.4	60,209
09-Jan-2026	1,012.9	1,019.3	970	976.2	24,072	33,57,91,878	1,45,802
12-Jan-2026	967	977.8	938.9	959	20,768	22,36,38,644.7	81,117
13-Jan-2026	975.1	975.1	933.3	952.6	25,210	31,88,72,079.5	1,48,134
14-Jan-2026	952.5	953.4	925.2	932.7	19,383	23,74,51,709.1	98,336
16-Jan-2026	930	932	915	920.3	18,613	26,21,99,921.3	1,10,381
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

Gabriel India: Related NEWS

No Record Found

Invest wise with Expert advice