Gabriel India

Gabriel India Ltd Historical Data

NSEBSE

₹920.3

(-1.33%)

Jan 16, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

19/12/2025

To Date

19/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
17-Dec-2025	976	976.9	950.1	958.3	11,267	13,05,83,140.7	52,396
18-Dec-2025	950	1,149.9	936.4	1,087.4	1,45,060	5,24,44,84,029.5	8,57,063
19-Dec-2025	1,068.6	1,087.4	1,034.2	1,060.8	57,855	1,07,25,92,020.6	1,62,911
22-Dec-2025	1,065.8	1,068	1,048	1,059	18,035	28,82,69,100.8	97,274
23-Dec-2025	1,056	1,069.9	1,038	1,062.4	18,443	30,09,28,292.4	99,949
24-Dec-2025	1,070	1,070	1,040	1,047.9	16,386	22,84,36,716.7	84,192
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

Gabriel India: Related NEWS

No Record Found

Invest wise with Expert advice