Gabriel India

Gabriel India Ltd Historical Data

NSEBSE

₹619.9

(-1.78%)

May 20, 2025|03:43:00 PM

Invest wise with Expert advice

From Date

20/04/2025

To Date

20/05/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Apr-2025	563.25	581.85	556	576.5	22,082	22,58,49,506.8	1,40,571
22-Apr-2025	580.3	582.75	570.75	574.95	12,316	9,91,04,508.8	68,259
23-Apr-2025	580	583.9	565.5	578.5	16,086	11,94,19,421.9	89,218
24-Apr-2025	580.8	592.9	565.4	569.25	13,891	11,07,38,452.9	71,551
25-Apr-2025	574	574	538.5	546.45	27,663	17,19,32,092.1	1,24,040
28-Apr-2025	545.95	564.55	541.8	560.9	15,800	12,79,26,483.4	78,367
29-Apr-2025	565.55	571.45	546.45	549.35	12,138	8,52,98,116.45	73,653
30-Apr-2025	549.4	559.35	538	541.5	13,667	9,98,81,741.95	1,05,199
02-May-2025	540.35	548.05	528.4	536.5	17,630	9,28,01,081.2	62,064
05-May-2025	540	548.85	536.4	546.3	12,357	6,90,62,001.85	60,603
06-May-2025	549	560.85	535.1	554.45	27,172	18,33,73,688.3	1,60,637
07-May-2025	543.4	589.9	538.3	581.75	48,911	38,51,23,157.9	2,45,748
08-May-2025	583.05	597	562.55	571.05	26,583	20,09,10,115.1	1,30,651
09-May-2025	565	574	549.3	570.7	19,222	13,29,72,801.05	85,957
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

Gabriel India: Related NEWS

No Record Found

Invest wise with Expert advice